Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	47.00	47.00	47.00	47.00	-	0.62%	2
Mar 4, 2026	46.00	47.09	44.65	46.71	46.71	2.50%	2,598
Mar 3, 2026	48.00	48.00	44.76	45.57	45.57	-0.41%	3,528
Mar 2, 2026	45.75	46.98	44.70	45.76	45.76	2.66%	10,436
Feb 27, 2026	42.60	44.57	42.60	44.57	44.57	3.80%	818
Feb 26, 2026	43.53	43.53	41.71	42.94	42.94	0.25%	2,299
Feb 25, 2026	46.30	46.30	41.80	42.84	42.84	-4.60%	6,982
Feb 24, 2026	45.08	45.41	44.47	44.90	44.90	-1.03%	1,376
Feb 23, 2026	46.50	46.50	45.35	45.37	45.37	-0.80%	3,417
Feb 20, 2026	45.28	45.89	45.28	45.74	45.74	0.37%	425
Feb 19, 2026	44.68	45.80	44.46	45.57	45.57	2.71%	1,915
Feb 18, 2026	44.59	45.03	44.22	44.37	44.37	0.84%	854
Feb 17, 2026	45.03	45.03	43.00	44.00	44.00	0.26%	1,037
Feb 13, 2026	44.40	44.40	43.25	43.89	43.89	1.24%	1,166
Feb 12, 2026	44.43	44.50	43.35	43.35	43.35	-1.85%	2,021
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