Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	43.79	44.09	43.16	43.69	43.69	-0.21%	7,978
Sep 4, 2025	43.75	43.83	43.56	43.78	43.78	1.57%	315
Sep 3, 2025	43.20	43.20	42.90	43.10	43.10	-0.25%	246
Sep 2, 2025	43.13	43.34	43.01	43.21	43.21	-1.78%	1,866
Aug 29, 2025	44.95	44.95	43.99	43.99	43.99	-2.20%	2,162
Aug 28, 2025	44.75	44.98	44.50	44.98	44.98	-0.54%	31
Aug 27, 2025	45.34	45.88	44.87	45.22	45.22	0.20%	2,728
Aug 26, 2025	44.00	45.13	43.50	45.13	45.13	2.14%	1,328
Aug 25, 2025	44.45	44.55	42.93	44.19	43.94	0.56%	3,353
Aug 22, 2025	43.79	44.17	43.26	43.94	43.69	3.08%	1,330
Aug 21, 2025	41.62	42.63	41.60	42.63	42.39	2.61%	268
Aug 20, 2025	41.53	41.60	40.97	41.54	41.31	0.92%	2,055
Aug 19, 2025	40.97	41.16	40.97	41.16	40.93	-0.82%	923
Aug 18, 2025	40.99	42.24	40.63	41.50	41.27	2.49%	2,952
Aug 15, 2025	40.13	40.55	39.98	40.49	40.26	0.37%	4,132
Aug 14, 2025	41.61	41.61	39.54	40.34	40.11	0.41%	3,916
Aug 13, 2025	40.50	40.86	39.77	40.17	39.95	-0.08%	1,840
Aug 12, 2025	40.32	40.65	40.19	40.21	39.98	0.52%	682
Aug 11, 2025	40.57	40.88	39.96	40.00	39.77	-1.94%	3,362
Aug 8, 2025	41.30	41.39	40.68	40.79	40.56	-0.87%	382
Aug 7, 2025	41.06	42.10	41.06	41.15	40.92	-0.71%	901
Aug 6, 2025	42.20	42.20	41.44	41.44	41.21	1.39%	1,350
Aug 5, 2025	41.21	41.40	40.87	40.87	40.64	-0.37%	680
Aug 4, 2025	41.00	41.63	40.91	41.02	40.79	1.45%	736
Aug 1, 2025	40.36	40.91	40.10	40.44	40.21	-2.15%	4,043
Jul 31, 2025	41.52	41.56	41.08	41.33	41.09	-0.54%	4,421
Jul 30, 2025	41.07	41.99	40.73	41.55	41.32	2.62%	1,246
Jul 29, 2025	40.43	40.72	40.20	40.49	40.26	0.42%	1,539
Jul 28, 2025	41.00	42.50	40.32	40.32	40.09	-0.69%	3,111
Jul 25, 2025	40.85	40.85	40.35	40.60	40.37	-1.29%	856
Jul 24, 2025	40.38	41.24	40.10	41.13	40.90	0.93%	598
Jul 23, 2025	40.63	40.75	40.23	40.75	40.52	0.88%	463
Jul 22, 2025	40.04	40.62	40.04	40.40	40.17	0.14%	550
Jul 21, 2025	40.99	41.39	40.20	40.34	40.11	-1.59%	912
Jul 18, 2025	41.50	41.70	40.99	40.99	40.76	1.21%	298
Jul 17, 2025	40.23	40.51	40.23	40.50	40.27	0.59%	521
Jul 16, 2025	40.27	40.48	39.91	40.26	40.03	-0.09%	2,666
Jul 15, 2025	41.16	41.16	40.30	40.30	40.07	-2.11%	963
Jul 14, 2025	40.73	41.35	40.47	41.17	40.93	0.97%	416
Jul 11, 2025	40.62	41.15	40.50	40.77	40.54	0.85%	833
Jul 10, 2025	40.71	40.84	40.38	40.43	40.20	-2.21%	2,109
Jul 9, 2025	40.89	41.41	40.88	41.34	41.11	-1.17%	117
Jul 8, 2025	41.91	41.91	41.24	41.83	41.59	0.91%	366
Jul 7, 2025	41.22	41.60	41.22	41.45	41.22	-0.12%	853
Jul 3, 2025	40.77	41.50	40.72	41.50	41.27	2.57%	1,074
Jul 2, 2025	40.18	40.50	40.04	40.46	40.23	-0.97%	1,126
Jul 1, 2025	42.10	42.10	40.42	40.86	40.63	-0.83%	2,782
Jun 30, 2025	41.00	41.40	40.82	41.20	40.97	-0.57%	2,440
Jun 27, 2025	41.81	42.05	40.97	41.44	41.20	-0.97%	441
Jun 26, 2025	41.50	43.24	41.29	41.84	41.61	1.83%	3,373