Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	44.43	44.50	44.01	44.01	-	-0.35%	997
Feb 11, 2026	43.61	44.44	43.61	44.17	44.17	1.21%	1,684
Feb 10, 2026	43.61	44.11	43.00	43.64	43.64	1.16%	1,302
Feb 9, 2026	42.69	43.43	41.52	43.14	43.14	2.80%	1,960
Feb 6, 2026	40.80	42.00	40.50	41.97	41.97	3.59%	375
Feb 5, 2026	39.60	40.95	39.60	40.51	40.51	1.40%	1,694
Feb 4, 2026	41.24	41.75	39.95	39.95	39.95	-1.66%	3,572
Feb 3, 2026	41.20	41.70	40.30	40.62	40.62	-1.99%	2,257
Feb 2, 2026	40.90	41.45	40.59	41.45	41.45	3.21%	2,232
Jan 30, 2026	40.99	41.05	40.04	40.16	40.16	-2.10%	1,221
Jan 29, 2026	41.60	41.79	40.87	41.02	41.02	0.22%	3,217
Jan 28, 2026	41.92	41.92	40.34	40.93	40.93	1.09%	449
Jan 27, 2026	40.00	40.65	39.80	40.49	40.49	1.48%	7,164
Jan 26, 2026	40.50	40.74	39.90	39.90	39.90	-1.60%	1,833
Jan 23, 2026	40.27	40.90	40.27	40.55	40.55	0.04%	1,314
Jan 22, 2026	40.35	40.54	39.92	40.54	40.54	1.81%	2,457
Jan 21, 2026	38.85	40.02	38.85	39.81	39.81	1.14%	542
Jan 20, 2026	38.81	39.73	38.81	39.37	39.37	-1.45%	2,852
Jan 16, 2026	39.53	40.16	39.53	39.95	39.95	0.77%	1,736
Jan 15, 2026	39.51	39.75	39.48	39.64	39.64	-0.69%	1,350
Jan 14, 2026	39.55	40.09	39.32	39.92	39.92	2.43%	1,120
Jan 13, 2026	38.88	39.29	38.85	38.97	38.97	0.67%	264
Jan 12, 2026	38.97	38.99	38.39	38.71	38.71	-0.66%	2,392
Jan 9, 2026	39.61	39.74	38.97	38.97	38.97	-0.90%	348
Jan 8, 2026	38.74	39.36	38.57	39.32	39.32	1.90%	1,070
Jan 7, 2026	37.89	38.95	37.50	38.59	38.59	0.47%	10,508
Jan 6, 2026	38.06	38.41	38.01	38.41	38.41	0.29%	1,226
Jan 5, 2026	38.40	38.52	37.90	38.30	38.30	1.74%	1,970
Jan 2, 2026	37.21	37.69	37.21	37.64	37.64	0.94%	407
Dec 31, 2025	37.56	37.56	37.27	37.29	37.29	-0.58%	2,819
Dec 30, 2025	37.62	37.76	37.44	37.51	37.51	0.34%	864
Dec 29, 2025	37.05	37.50	37.05	37.38	37.38	0.71%	704
Dec 24, 2025	36.90	37.15	36.80	37.12	37.12	-0.27%	162
Dec 23, 2025	37.30	37.30	37.02	37.22	37.22	-1.01%	1,071
Dec 22, 2025	38.15	38.31	37.60	37.60	37.60	-1.04%	1,251
Dec 19, 2025	37.30	38.00	36.97	38.00	38.00	2.96%	1,832
Dec 18, 2025	36.80	36.90	36.67	36.90	36.90	0.32%	1,213
Dec 17, 2025	37.18	37.29	36.78	36.78	36.78	0.13%	513
Dec 16, 2025	37.04	37.28	36.67	36.74	36.74	-0.27%	1,774
Dec 15, 2025	37.51	37.51	36.61	36.83	36.83	-0.32%	1,732
Dec 12, 2025	37.06	37.27	36.95	36.95	36.95	-1.03%	881
Dec 11, 2025	37.45	37.59	37.13	37.34	37.34	-1.58%	1,682
Dec 10, 2025	38.35	38.49	37.83	37.94	37.94	-2.36%	1,414
Dec 9, 2025	38.51	38.92	38.34	38.86	38.86	0.93%	2,172
Dec 8, 2025	38.51	38.70	38.07	38.50	38.50	0.23%	307
Dec 5, 2025	38.79	38.89	38.15	38.41	38.41	-1.16%	1,890
Dec 4, 2025	38.59	39.09	38.46	38.86	38.86	2.62%	9,169
Dec 3, 2025	37.34	38.21	37.34	37.87	37.87	1.54%	949
Dec 2, 2025	37.16	37.29	36.98	37.29	37.29	0.97%	811
Dec 1, 2025	36.75	37.05	36.47	36.93	36.93	-0.04%	3,432