Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	50.60	51.27	50.57	51.14	-	1.84%	475,443
Aug 5, 2026	49.58	50.38	48.80	50.21	50.21	1.58%	891,582
Aug 4, 2026	49.33	49.88	48.94	49.43	49.43	0.55%	1,189,417
Aug 3, 2026	48.54	49.19	47.98	49.16	49.16	0.02%	788,488
Jul 31, 2026	48.78	49.39	48.09	49.15	49.15	1.90%	746,594
Jul 30, 2026	47.43	48.44	47.26	48.24	48.24	1.87%	1,972,231
Jul 29, 2026	49.56	49.66	47.27	47.35	47.35	-2.73%	1,960,217
Jul 28, 2026	49.24	49.45	48.36	48.68	48.68	-0.61%	1,983,394
Jul 27, 2026	48.07	49.17	47.84	48.98	48.98	0.74%	1,702,499
Jul 24, 2026	49.85	50.77	48.46	48.62	48.62	-2.43%	1,301,868
Jul 23, 2026	50.39	50.42	49.78	49.83	49.83	0.20%	1,805,830
Jul 22, 2026	49.83	50.98	49.50	49.73	49.73	-0.06%	3,900,429
Jul 21, 2026	49.69	50.46	49.44	49.76	49.76	0.22%	1,086,181
Jul 20, 2026	49.51	50.52	49.51	49.65	49.65	-	684,313
Jul 17, 2026	49.54	49.85	49.07	49.65	49.65	-0.22%	891,544
Jul 16, 2026	50.47	51.06	49.63	49.76	49.76	-1.85%	813,144
Jul 15, 2026	51.92	51.92	50.30	50.70	50.70	-2.35%	723,204
Jul 14, 2026	51.69	52.13	51.51	51.92	51.92	1.66%	602,546
Jul 13, 2026	51.42	51.96	50.85	51.07	51.07	-0.33%	733,605
Jul 10, 2026	50.87	51.30	50.67	51.24	51.24	0.73%	596,243
Jul 9, 2026	51.35	51.49	50.20	50.87	50.87	-1.17%	673,125
Jul 8, 2026	51.10	52.11	50.54	51.47	51.47	1.93%	929,285
Jul 7, 2026	50.04	51.10	49.58	50.50	50.50	1.89%	961,394
Jul 6, 2026	49.01	50.55	48.87	49.56	49.56	1.12%	1,012,937
Jul 2, 2026	50.08	50.44	48.53	49.01	49.01	-1.39%	1,213,385
Jul 1, 2026	49.42	50.35	49.42	49.70	49.70	-0.28%	930,225
Jun 30, 2026	49.65	50.30	49.00	49.84	49.84	0.38%	996,344
Jun 29, 2026	50.10	50.36	49.18	49.65	49.65	-0.22%	1,612,694
Jun 26, 2026	49.82	50.11	49.40	49.76	49.76	-0.58%	2,294,058
Jun 25, 2026	49.31	50.23	49.20	50.05	50.05	0.44%	1,586,961
Jun 24, 2026	50.54	50.71	49.14	49.83	49.83	-2.69%	987,214
Jun 23, 2026	50.53	51.37	50.01	51.21	51.21	0.91%	763,591
Jun 22, 2026	49.46	51.43	49.36	50.75	50.75	2.32%	1,196,773
Jun 18, 2026	49.45	49.69	48.47	49.60	49.60	0.30%	1,633,668
Jun 17, 2026	49.50	49.64	49.09	49.45	49.45	-0.28%	1,207,823
Jun 16, 2026	50.65	51.17	49.49	49.59	49.59	-3.14%	1,346,790
Jun 15, 2026	50.47	51.20	50.19	51.20	51.20	0.06%	1,048,049
Jun 12, 2026	50.55	51.42	50.40	51.17	51.17	1.23%	1,295,117
Jun 11, 2026	51.44	51.84	50.25	50.55	50.55	-0.55%	933,386
Jun 10, 2026	50.77	51.66	50.58	50.83	50.83	0.24%	768,753
Jun 9, 2026	50.58	50.98	49.71	50.71	50.71	-0.08%	1,306,121
Jun 8, 2026	50.93	51.26	49.97	50.75	50.75	0.16%	934,648
Jun 5, 2026	51.53	51.98	50.65	50.67	50.67	-1.44%	1,168,299
Jun 4, 2026	51.67	51.99	51.36	51.41	51.41	-0.52%	1,408,294
Jun 3, 2026	51.55	52.41	50.91	51.68	51.68	0.37%	1,559,476
Jun 2, 2026	50.60	51.86	50.46	51.49	51.49	1.78%	1,489,943
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