Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	49.50	51.24	49.38	50.59	50.59	2.20%	1,172,147
May 29, 2026	48.82	50.08	48.49	49.75	49.50	0.87%	1,688,478
May 28, 2026	50.42	50.87	49.22	49.32	49.07	-1.91%	1,807,858
May 27, 2026	51.01	51.19	50.00	50.28	50.03	-2.97%	1,826,917
May 26, 2026	52.02	52.31	50.87	51.82	51.56	-1.03%	1,854,206
May 22, 2026	51.91	52.59	51.59	52.36	52.10	0.10%	1,558,673
May 21, 2026	56.36	56.58	52.27	52.31	52.05	-5.68%	2,494,148
May 20, 2026	56.64	57.54	55.05	55.46	55.18	-0.34%	2,188,892
May 19, 2026	56.60	57.18	55.51	55.65	55.37	-1.99%	2,191,080
May 18, 2026	56.92	57.47	56.71	56.78	56.49	-0.46%	1,454,649
May 15, 2026	57.35	57.56	56.73	57.04	56.75	-0.32%	1,880,927
May 14, 2026	56.68	57.52	56.35	57.23	56.94	0.96%	2,013,540
May 13, 2026	57.34	57.38	55.87	56.68	56.40	-1.19%	1,914,039
May 12, 2026	56.82	57.79	56.45	57.36	57.07	0.95%	1,427,230
May 11, 2026	55.75	57.00	54.86	56.82	56.53	2.01%	1,595,770
May 8, 2026	54.87	55.76	54.29	55.70	55.42	1.22%	1,717,114
May 7, 2026	54.35	55.22	53.25	55.03	54.75	0.68%	1,834,729
May 6, 2026	55.70	56.05	53.93	54.66	54.39	-4.26%	1,304,906
May 5, 2026	56.34	57.29	56.12	57.09	56.80	1.22%	1,590,655
May 4, 2026	55.39	56.50	55.39	56.40	56.12	1.26%	2,193,358
May 1, 2026	55.04	55.94	54.58	55.70	55.42	1.29%	1,381,650
Apr 30, 2026	53.48	55.03	53.37	54.99	54.71	1.97%	1,223,371
Apr 29, 2026	53.25	54.36	53.07	53.93	53.66	2.06%	1,076,185
Apr 28, 2026	53.36	53.67	52.48	52.84	52.57	0.02%	1,615,332
Apr 27, 2026	52.63	53.24	52.34	52.83	52.56	0.38%	638,401
Apr 24, 2026	52.26	52.74	51.91	52.63	52.37	-0.09%	785,139
Apr 23, 2026	53.00	53.53	52.35	52.68	52.42	0.04%	523,031
Apr 22, 2026	53.03	53.10	51.59	52.66	52.40	-0.32%	1,139,471
Apr 21, 2026	52.87	53.12	52.25	52.83	52.56	0.55%	694,351
Apr 20, 2026	52.21	52.69	51.69	52.54	52.28	1.35%	922,039
Apr 17, 2026	52.40	52.40	50.68	51.84	51.58	-2.72%	1,765,220
Apr 16, 2026	54.09	54.27	52.85	53.29	53.02	-1.00%	841,978
Apr 15, 2026	52.65	54.00	52.17	53.83	53.56	1.59%	1,330,170
Apr 14, 2026	53.10	53.34	52.51	52.99	52.72	-0.80%	765,587
Apr 13, 2026	53.79	54.38	53.35	53.42	53.15	0.25%	844,311
Apr 10, 2026	53.08	53.52	52.47	53.28	53.01	-0.21%	1,201,457
Apr 9, 2026	54.90	55.84	53.17	53.39	53.12	-2.70%	1,314,275
Apr 8, 2026	52.22	55.07	51.95	54.87	54.59	0.79%	1,849,904
Apr 7, 2026	56.08	56.82	54.22	54.44	54.17	-2.35%	2,363,276
Apr 6, 2026	55.35	56.16	54.56	55.75	55.47	0.83%	1,231,396
Apr 2, 2026	54.43	56.21	54.38	55.29	55.01	3.06%	1,980,704
Apr 1, 2026	53.00	53.87	52.69	53.65	53.38	-0.85%	1,621,034
Mar 31, 2026	53.66	55.68	53.58	54.11	53.84	0.06%	3,496,488
Mar 30, 2026	55.41	55.41	53.91	54.08	53.81	-1.73%	1,905,796
Mar 27, 2026	54.16	55.08	53.52	55.03	54.75	1.79%	2,727,935
Mar 26, 2026	55.04	55.80	53.88	54.06	53.79	1.83%	3,978,845
Mar 25, 2026	53.60	53.94	52.61	53.09	52.82	-2.61%	3,178,210
Mar 24, 2026	53.51	54.90	53.39	54.51	54.24	3.24%	4,281,327
Mar 23, 2026	50.61	53.09	50.60	52.80	52.53	0.25%	4,864,341
Mar 20, 2026	51.70	53.36	51.51	52.67	52.41	3.36%	6,712,273