Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	56.82	57.79	56.45	57.61	-	1.39%	999,337
May 11, 2026	55.75	57.00	54.86	56.82	56.82	2.01%	1,595,129
May 8, 2026	54.87	55.76	54.29	55.70	55.70	1.22%	1,716,172
May 7, 2026	54.35	55.22	53.25	55.03	55.03	0.68%	1,834,296
May 6, 2026	55.70	56.05	53.93	54.66	54.66	-4.26%	1,301,131
May 5, 2026	56.34	57.29	56.12	57.09	57.09	1.22%	1,588,549
May 4, 2026	55.39	56.50	55.39	56.40	56.40	1.26%	2,193,351
May 1, 2026	55.04	55.94	54.58	55.70	55.70	1.29%	1,288,290
Apr 30, 2026	53.48	55.03	53.37	54.99	54.99	1.97%	1,223,265
Apr 29, 2026	53.25	54.36	53.07	53.93	53.93	2.06%	1,060,941
Apr 28, 2026	53.36	53.67	52.48	52.84	52.84	0.02%	1,611,295
Apr 27, 2026	52.63	53.24	52.34	52.83	52.83	0.38%	638,401
Apr 24, 2026	52.26	52.74	51.91	52.63	52.63	-0.09%	785,139
Apr 23, 2026	53.00	53.53	52.35	52.68	52.68	0.04%	523,031
Apr 22, 2026	53.03	53.10	51.59	52.66	52.66	-0.32%	1,139,471
Apr 21, 2026	52.87	53.12	52.25	52.83	52.83	0.55%	694,351
Apr 20, 2026	52.21	52.69	51.69	52.54	52.54	1.35%	922,039
Apr 17, 2026	52.40	52.40	50.68	51.84	51.84	-2.72%	1,765,220
Apr 16, 2026	54.09	54.27	52.85	53.29	53.29	-1.00%	841,978
Apr 15, 2026	52.65	54.00	52.17	53.83	53.83	1.59%	1,330,170
Apr 14, 2026	53.10	53.34	52.51	52.99	52.99	-0.80%	765,587
Apr 13, 2026	53.79	54.38	53.35	53.42	53.42	0.25%	844,311
Apr 10, 2026	53.08	53.52	52.47	53.28	53.28	-0.21%	1,201,457
Apr 9, 2026	54.90	55.84	53.17	53.39	53.39	-2.70%	1,314,275
Apr 8, 2026	52.22	55.07	51.95	54.87	54.87	0.79%	1,849,904
Apr 7, 2026	56.08	56.82	54.22	54.44	54.44	-2.35%	2,363,276
Apr 6, 2026	55.35	56.16	54.56	55.75	55.75	0.83%	1,231,396
Apr 2, 2026	54.43	56.21	54.38	55.29	55.29	3.06%	1,980,704
Apr 1, 2026	53.00	53.87	52.69	53.65	53.65	-0.85%	1,621,034
Mar 31, 2026	53.66	55.68	53.58	54.11	54.11	0.06%	3,496,488
Mar 30, 2026	55.41	55.41	53.91	54.08	54.08	-1.73%	1,905,796
Mar 27, 2026	54.16	55.08	53.52	55.03	55.03	1.79%	2,727,935
Mar 26, 2026	55.04	55.80	53.88	54.06	54.06	1.83%	3,978,845
Mar 25, 2026	53.60	53.94	52.61	53.09	53.09	-2.61%	3,178,210
Mar 24, 2026	53.51	54.90	53.39	54.51	54.51	3.24%	4,281,327
Mar 23, 2026	50.61	53.09	50.60	52.80	52.80	0.25%	4,864,341
Mar 20, 2026	51.70	53.36	51.51	52.67	52.67	3.36%	6,712,273
Mar 19, 2026	48.91	51.75	48.50	50.96	50.96	6.21%	9,903,225
Mar 18, 2026	46.31	48.00	46.15	47.98	47.98	3.61%	3,188,586
Mar 17, 2026	44.95	46.38	44.79	46.31	46.31	3.23%	1,560,872
Mar 16, 2026	43.30	45.01	43.30	44.86	44.86	4.47%	2,992,052
Mar 13, 2026	44.55	44.84	42.89	42.94	42.94	-4.13%	1,853,095
Mar 12, 2026	45.88	46.03	44.51	44.79	44.79	-1.95%	1,582,811
Mar 11, 2026	44.58	45.96	44.54	45.68	45.68	1.41%	1,813,410
Mar 10, 2026	45.07	45.87	44.84	45.05	45.05	-1.11%	1,584,074
Mar 9, 2026	47.35	47.35	45.34	45.55	45.55	-3.25%	2,529,835
Mar 6, 2026	46.23	47.48	45.75	47.08	46.83	1.79%	3,217,157
Mar 5, 2026	46.92	46.94	45.57	46.25	46.00	-0.86%	3,347,904
Mar 4, 2026	45.39	47.21	45.39	46.65	46.40	1.97%	3,320,427
Mar 3, 2026	45.82	46.46	44.28	45.75	45.51	-0.85%	2,993,014