Golar LNG Limited (FRA:G2O)
Germany · Delayed Price · Currency is EUR 43.90
+0.30 (0.69%)
Last updated: Jun 3, 2026, 9:46 AM CET
FRA:G2O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 44.00 | 44.00 | 43.90 | 43.90 | - | 0.69% | - |
| 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 |
| Apr 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.97 | 1.35% | - |
| Apr 15, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.37 | -1.11% | - |
| Apr 14, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 44.87 | -1.31% | - |
| Apr 13, 2026 | 45.50 | 45.70 | 45.50 | 45.70 | 45.47 | 0.88% | 100 |
| Apr 10, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.07 | -4.03% | - |
| Apr 9, 2026 | 46.70 | 47.20 | 46.70 | 47.20 | 46.96 | 5.36% | 53 |
| Apr 8, 2026 | 42.90 | 44.80 | 42.90 | 44.80 | 44.57 | -6.28% | 357 |
| Apr 7, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.56 | 3.73% | - |
| Apr 2, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 45.85 | 0.41% | - |
| Apr 1, 2026 | 46.67 | 46.67 | 44.58 | 45.89 | 45.66 | -2.47% | 317 |
| Mar 31, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 46.81 | 1.18% | - |
| Mar 30, 2026 | 48.01 | 48.01 | 46.50 | 46.50 | 46.26 | -1.82% | 10 |
| Mar 27, 2026 | 46.87 | 47.36 | 46.87 | 47.36 | 47.12 | -1.80% | 80 |
| Mar 26, 2026 | 48.64 | 48.64 | 48.23 | 48.23 | 47.98 | 5.77% | 119 |
| Mar 25, 2026 | 46.49 | 46.49 | 45.60 | 45.60 | 45.37 | -2.63% | 160 |
| Mar 24, 2026 | 45.30 | 47.15 | 45.30 | 46.83 | 46.59 | 5.50% | 123 |
| Mar 23, 2026 | 46.95 | 46.95 | 40.44 | 44.39 | 44.16 | -2.22% | 1,450 |