Golar LNG Limited (FRA:G2O)
Germany · Delayed Price · Currency is EUR 43.40
+0.20 (0.46%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:G2O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | 2 |
| Jun 25, 2026 | 43.80 | 43.80 | 43.20 | 43.20 | 43.20 | -3.57% | 116 |
| Jun 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.28% | - |
| Jun 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Jun 22, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.17% | - |
| Jun 19, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.47% | - |
| Jun 18, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.47% | - |
| Jun 17, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -2.97% | - |
| Jun 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Jun 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Jun 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.14% | - |
| Jun 11, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.69% | - |
| Jun 10, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.23% | - |
| Jun 9, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.46% | - |
| Jun 8, 2026 | 43.70 | 43.90 | 43.70 | 43.90 | 43.90 | 0.23% | 100 |
| Jun 5, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.68% | - |
| Jun 4, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.46% | 1 |
| Jun 3, 2026 | 44.00 | 44.00 | 43.90 | 43.90 | 43.90 | 0.69% | 1 |
| Jun 2, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | 3.32% | 2 |
| Jun 1, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.99% | 25 |
| May 29, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.79 | -2.33% | - |
| May 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.78 | -0.69% | 99 |
| May 27, 2026 | 44.20 | 44.20 | 43.30 | 43.30 | 43.08 | -3.13% | 120 |
| May 26, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.47 | -0.22% | - |
| May 25, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.57 | 0.22% | - |
| May 22, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.47 | -7.07% | 100 |
| May 21, 2026 | 47.40 | 48.10 | 47.40 | 48.10 | 47.85 | 1.05% | 100 |
| May 20, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.36 | -1.45% | - |
| May 19, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.05 | 0.21% | - |
| May 18, 2026 | 48.60 | 48.60 | 48.20 | 48.20 | 47.95 | -1.03% | 1,000 |
| May 15, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.45 | 1.04% | - |
| May 14, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.95 | -0.82% | - |
| May 13, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.35 | 1.67% | - |
| May 12, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.56 | - | - |
| May 11, 2026 | 47.10 | 47.80 | 46.90 | 47.80 | 47.56 | 2.58% | 168 |
| May 8, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.36 | 1.08% | - |
| May 7, 2026 | 46.10 | 46.50 | 46.10 | 46.10 | 45.87 | -0.22% | 102 |
| May 6, 2026 | 48.70 | 48.70 | 46.20 | 46.20 | 45.96 | -3.55% | 240 |
| May 5, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.66 | 1.48% | - |
| May 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.96 | 3.06% | - |
| Apr 30, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.57 | 2.00% | - |
| Apr 29, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.67 | -1.10% | - |
| Apr 28, 2026 | 44.80 | 45.40 | 44.80 | 45.40 | 45.17 | 0.89% | 185 |
| Apr 27, 2026 | 45.30 | 45.30 | 45.00 | 45.00 | 44.77 | - | 63 |
| Apr 24, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 44.77 | 0.90% | 10 |
| Apr 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.37 | -0.67% | - |
| Apr 22, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.67 | 0.45% | - |
| Apr 21, 2026 | 44.30 | 44.70 | 44.30 | 44.70 | 44.47 | 2.29% | 100 |
| Apr 20, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.48 | -0.68% | - |
| Apr 17, 2026 | 44.90 | 44.90 | 44.00 | 44.00 | 43.78 | -2.65% | 100 |