Golar LNG Limited - 0HDY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	38.88	39.12	39.12	39.29	38.88	262
January 12, 2026	38.97	38.71	38.71	38.99	38.39	1,517
January 09, 2026	39.61	38.97	38.97	39.74	38.97	348
January 08, 2026	38.74	39.32	39.32	39.36	38.57	1,070
January 07, 2026	37.89	38.59	38.59	38.95	37.88	10,508
January 06, 2026	38.06	38.41	38.41	38.41	38.01	1,226
January 05, 2026	38.4	38.3	38.3	38.52	37.9	1,970
January 02, 2026	37.21	37.43	37.64	37.69	37.21	249
December 31, 2025	37.56	37.29	37.29	37.56	37.27	2,819
December 30, 2025	37.62	37.51	37.51	37.76	37.44	864
December 29, 2025	37.09	37.38	37.38	37.5	37.09	704
December 24, 2025	36.9	37.12	37.12	37.15	36.8	162
December 23, 2025	37.29	37.22	37.22	37.3	37.02	1,071
December 22, 2025	38.15	37.6	37.6	38.31	37.6	1,251
December 19, 2025	36.97	38	38	38	36.97	1,832
December 18, 2025	36.67	36.9	36.9	36.9	36.67	1,213
December 17, 2025	37.18	36.81	36.81	37.29	36.78	513
December 16, 2025	37.04	36.97	36.97	37.28	36.97	1,421
December 15, 2025	37.51	36.83	36.83	37.51	36.61	1,732
December 12, 2025	37.06	36.95	36.95	37.27	36.95	881
December 11, 2025	37.45	37.2	37.2	37.52	37.13	1,682
December 10, 2025	38.35	37.94	37.93	38.49	37.93	1,407
December 09, 2025	38.51	38.86	38.86	38.92	38.34	2,172
December 08, 2025	38.51	38.6	38.6	38.6	38.28	307
December 05, 2025	38.79	38.42	38.42	38.89	38.15	1,890
December 04, 2025	38.59	38.86	38.86	39.09	38.46	5,609
December 03, 2025	37.34	37.87	37.87	38.21	37.34	949
December 02, 2025	37.16	37.29	37.29	37.29	36.98	811
December 01, 2025	36.75	36.93	36.93	37.05	36.47	3,432
November 28, 2025	36.8	36.95	36.95	37.23	36.8	547
November 26, 2025	36.84	36.79	36.79	36.85	36.65	407
November 25, 2025	36.08	36.3	36.3	36.3	35.51	1,052
November 24, 2025	35.87	35.33	35.33	35.89	35.01	5,606
November 21, 2025	36.03	36.33	36.33	36.33	35.94	7,974
November 20, 2025	37.19	36.62	36.62	37.48	36.5	2,352
November 19, 2025	36.95	37.18	37.18	37.38	36.95	3,310
November 18, 2025	36.84	37.13	37.04	37.14	36.53	1,111
November 17, 2025	37.91	37.57	37.57	38.2	37.57	1,632
November 14, 2025	37.14	38.33	38.33	38.53	37.14	527
November 13, 2025	38.88	37.87	37.87	38.88	37.76	237
November 12, 2025	38.32	38.03	38.03	38.38	37.67	1,913
November 11, 2025	39.04	38.47	38.47	39.2	38.47	1,664
November 10, 2025	38.94	39.25	39.25	39.25	38.86	1,080
November 07, 2025	39.49	38.47	38.47	39.49	38.17	3,322
November 06, 2025	39.43	39.31	39.31	39.43	39.14	990
November 05, 2025	40.61	40.44	40.44	40.96	39.15	9,000
November 04, 2025	40.12	40.2	40.2	40.51	40.08	2,549
November 03, 2025	41.05	40.97	40.97	41.05	40.52	5,400
October 31, 2025	40.34	41.05	41.05	41.05	40.07	2,200
October 30, 2025	40.31	40.61	40.61	41.01	40.24	1,238
October 29, 2025	41.16	41.13	41.13	41.76	41.03	586
October 28, 2025	41.53	41.25	41.25	41.82	40.66	864
October 27, 2025	41.5	41.54	41.54	42.03	41.18	9,493
October 24, 2025	38.55	38.18	38.18	38.85	38.03	1,313
October 23, 2025	39	39.16	39.16	39.6	38.74	918
October 22, 2025	38.14	37.81	37.81	38.26	37.77	168
October 21, 2025	39	38.09	38.09	39	37.87	1,626
October 20, 2025	38.4	38.29	38.29	38.5	38.03	1,470
October 17, 2025	38	37.74	37.74	38.15	37.54	2,686
October 16, 2025	39.03	38.26	38.26	39.17	38.21	718

Golar LNG Limited (0HDY.L) LSE