Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	44.71	45.11	44.50	45.32	45.32	1.36%	60,456
Nov 2, 2026	45.78	45.90	44.56	44.71	44.71	-3.31%	1,835,261
Oct 30, 2026	46.58	46.98	46.11	46.24	46.24	-1.07%	1,351,423
Oct 29, 2026	45.73	46.82	45.70	46.74	46.74	2.50%	1,094,777
Oct 28, 2026	46.02	46.09	45.20	45.60	45.60	-0.09%	743,603
Oct 27, 2026	45.14	46.04	45.14	45.64	45.64	0.95%	1,181,684
Oct 26, 2026	45.49	45.73	45.03	45.21	45.21	-0.88%	1,722,296
Oct 23, 2026	44.28	45.83	44.21	45.61	45.61	3.59%	1,291,518
Oct 22, 2026	44.91	44.99	43.66	44.03	44.03	-2.13%	1,302,315
Oct 21, 2026	44.99	45.25	44.78	44.99	44.99	0.47%	955,945
Oct 20, 2026	44.90	45.90	44.57	44.78	44.78	-0.16%	2,069,171
Oct 19, 2026	45.39	45.85	44.50	44.85	44.85	-0.91%	1,611,860
Oct 16, 2026	45.36	45.61	44.68	45.26	45.26	0.69%	1,970,584
Oct 15, 2026	45.77	45.90	44.50	44.95	44.95	-2.35%	2,573,278
Oct 14, 2026	48.10	48.24	45.31	46.03	46.03	-4.10%	3,636,988
Oct 13, 2026	48.09	48.65	47.74	48.00	48.00	-0.56%	944,605
Oct 12, 2026	48.43	48.66	48.11	48.27	48.27	0.73%	1,123,062
Oct 9, 2026	48.42	48.76	47.69	47.92	47.92	-1.03%	1,364,175
Oct 8, 2026	49.43	49.75	48.25	48.42	48.42	-1.47%	1,811,437
Oct 7, 2026	50.19	50.30	48.94	49.14	49.14	-1.78%	1,102,025
Oct 6, 2026	49.78	50.45	49.07	50.03	50.03	0.58%	1,196,046
Oct 5, 2026	49.36	50.16	49.16	49.74	49.74	1.08%	1,203,903
Oct 2, 2026	49.49	49.49	48.05	49.21	49.21	1.88%	1,477,488
Oct 1, 2026	47.10	48.53	46.82	48.30	48.30	1.64%	2,192,094
Sep 30, 2026	48.68	49.18	47.46	47.52	47.52	-1.47%	1,802,477
Sep 29, 2026	48.44	48.92	48.11	48.23	48.23	-1.15%	980,872
Sep 28, 2026	49.87	49.87	48.48	48.79	48.79	-1.65%	1,244,290
Sep 25, 2026	49.72	50.16	49.44	49.61	49.61	-1.00%	841,772
Sep 24, 2026	50.95	51.00	49.88	50.11	50.11	0.34%	1,513,741
Sep 23, 2026	50.53	50.88	49.85	49.94	49.94	-0.95%	1,064,588
Sep 22, 2026	50.87	51.16	50.00	50.42	50.42	-1.83%	2,215,672
Sep 21, 2026	51.70	51.74	50.77	51.36	51.36	-0.83%	3,016,196
Sep 18, 2026	50.97	51.94	50.79	51.79	51.79	1.97%	1,545,502
Sep 17, 2026	50.50	51.56	50.23	50.79	50.79	0.85%	1,194,115
Sep 16, 2026	50.50	51.46	49.85	50.36	50.36	-0.06%	1,543,776
Sep 15, 2026	51.63	51.95	50.35	50.39	50.39	-2.10%	1,245,407
Sep 14, 2026	52.70	52.94	51.22	51.47	51.47	-2.68%	1,315,427
Sep 11, 2026	52.85	53.56	52.40	52.89	52.89	0.38%	1,657,500
Sep 10, 2026	52.81	52.87	51.81	52.69	52.69	1.44%	930,325
Sep 9, 2026	51.60	52.04	51.11	51.94	51.94	0.93%	847,532
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