Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	50.97	51.94	50.79	51.79	51.79	1.97%	1,545,459
Sep 17, 2026	50.50	51.56	50.23	50.79	50.79	0.85%	1,194,022
Sep 16, 2026	50.50	51.46	49.85	50.36	50.36	-0.06%	1,542,664
Sep 15, 2026	51.63	51.95	50.35	50.39	50.39	-2.10%	1,244,805
Sep 14, 2026	52.70	52.94	51.22	51.47	51.47	-2.68%	1,312,216
Sep 11, 2026	52.85	53.56	52.40	52.89	52.89	0.38%	1,657,497
Sep 10, 2026	52.81	52.87	51.81	52.69	52.69	1.44%	929,987
Sep 9, 2026	51.60	52.04	51.11	51.94	51.94	0.93%	847,530
Sep 8, 2026	52.69	52.69	51.07	51.46	51.46	-1.27%	911,666
Sep 4, 2026	51.79	52.65	51.79	52.12	52.12	0.25%	680,885
Sep 3, 2026	53.10	53.26	51.71	51.99	51.99	-2.15%	998,932
Sep 2, 2026	51.92	53.24	51.71	53.13	53.13	1.53%	1,144,637
Sep 1, 2026	51.65	52.45	51.37	52.33	52.33	1.63%	1,254,003
Aug 31, 2026	50.79	51.61	50.61	51.49	51.49	2.39%	2,041,775
Aug 28, 2026	51.51	52.00	50.24	50.29	50.29	-2.37%	1,154,525
Aug 27, 2026	51.53	52.30	51.03	51.51	51.51	0.63%	1,300,519
Aug 26, 2026	51.53	52.15	50.90	51.19	51.19	-1.63%	1,072,526
Aug 25, 2026	51.30	52.39	50.80	52.04	52.04	1.23%	993,714
Aug 24, 2026	52.43	52.50	51.14	51.41	51.41	-0.66%	1,274,143
Aug 21, 2026	52.64	53.36	51.87	52.00	51.75	-0.27%	1,143,011
Aug 20, 2026	52.95	53.59	52.08	52.14	51.89	-0.19%	1,815,344
Aug 19, 2026	52.56	53.37	52.01	52.24	51.99	0.13%	915,613
Aug 18, 2026	52.45	53.23	51.85	52.17	51.92	-0.57%	1,525,579
Aug 17, 2026	52.56	53.07	52.19	52.47	52.22	-0.04%	1,445,442
Aug 14, 2026	51.82	52.61	51.32	52.49	52.24	2.50%	1,600,923
Aug 13, 2026	55.27	55.50	51.07	51.21	50.96	0.27%	3,193,047
Aug 12, 2026	50.78	51.64	50.75	51.07	50.82	0.45%	873,375
Aug 11, 2026	50.92	51.26	50.26	50.84	50.60	0.28%	936,767
Aug 10, 2026	50.82	51.37	50.35	50.70	50.46	0.54%	663,940
Aug 7, 2026	51.00	51.00	49.94	50.43	50.19	-1.16%	599,270
Aug 6, 2026	50.60	51.34	50.57	51.02	50.77	1.61%	800,422
Aug 5, 2026	49.58	50.38	48.80	50.21	49.97	1.58%	891,582
Aug 4, 2026	49.33	49.88	48.94	49.43	49.19	0.55%	1,189,417
Aug 3, 2026	48.54	49.19	47.98	49.16	48.92	0.02%	788,488
Jul 31, 2026	48.78	49.39	48.09	49.15	48.91	1.90%	746,594
Jul 30, 2026	47.43	48.44	47.26	48.24	48.00	1.87%	1,972,231
Jul 29, 2026	49.56	49.66	47.27	47.35	47.12	-2.73%	1,960,217
Jul 28, 2026	49.24	49.45	48.36	48.68	48.45	-0.61%	1,983,394
Jul 27, 2026	48.07	49.17	47.84	48.98	48.74	0.74%	1,702,499
Jul 24, 2026	49.85	50.77	48.46	48.62	48.39	-2.43%	1,301,868
Jul 23, 2026	50.39	50.42	49.78	49.83	49.59	0.20%	1,805,830
Jul 22, 2026	49.83	50.98	49.50	49.73	49.49	-0.06%	3,900,429
Jul 21, 2026	49.69	50.46	49.44	49.76	49.52	0.22%	1,086,181
Jul 20, 2026	49.51	50.52	49.51	49.65	49.41	-	684,313
Jul 17, 2026	49.54	49.85	49.07	49.65	49.41	-0.22%	891,544
Jul 16, 2026	50.47	51.06	49.63	49.76	49.52	-1.85%	813,144
Jul 15, 2026	51.92	51.92	50.30	50.70	50.46	-2.35%	723,204
Jul 14, 2026	51.69	52.13	51.51	51.92	51.67	1.66%	602,546
Jul 13, 2026	51.42	51.96	50.85	51.07	50.82	-0.33%	733,605
Jul 10, 2026	50.87	51.30	50.67	51.24	50.99	0.73%	596,243