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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	38.69	38.97	38.97	39.78	38.35	3,844
October 14, 2025	38.61	38.92	38.92	39.04	38.59	347
October 13, 2025	39.01	39.2	39.2	39.72	38.99	657
October 10, 2025	39	39.21	39.18	40.31	39	1,658
October 09, 2025	38.46	38.51	38.51	38.7	38.09	1,581
October 08, 2025	38.85	38.57	38.57	38.85	38.42	1,807
October 07, 2025	39.37	38.64	38.64	39.41	38.38	6,614
October 06, 2025	39.31	38.99	38.99	39.74	38.99	581
October 03, 2025	39.38	39.19	38.88	39.95	38.87	4,647
October 02, 2025	41.49	39.37	39.37	41.49	39.22	720
October 01, 2025	40.08	40.36	40.36	40.46	39.8	822
September 30, 2025	41.12	40.61	40.61	41.65	40.22	4,692
September 29, 2025	40.54	40	40	40.54	39.96	501
September 26, 2025	40.61	40.61	40.64	41.06	40.57	2,248
September 25, 2025	40.56	40.48	40.48	40.78	40.48	1,475
September 24, 2025	40.8	41.09	41.09	41.4	40.6	997
September 23, 2025	39.92	40.7	40.7	40.86	39.92	705
September 22, 2025	39.44	40.11	40.11	40.12	39.42	1,403
September 19, 2025	40.03	39.38	39.38	40.15	39.2	2,139
September 18, 2025	40.11	40.12	40.12	40.49	39.72	1,605
September 17, 2025	39.9	40.32	40.32	40.61	39.9	1,788
September 16, 2025	40.17	39.78	39.78	40.24	39.64	4,342
September 15, 2025	40.28	40.14	40.14	40.69	39.95	5,735
September 12, 2025	41.25	40.79	40.79	41.39	40.63	1,879
September 11, 2025	41.55	41.25	41.25	41.55	41.25	640
September 10, 2025	41.45	42	42	42.41	41.45	2,180
September 09, 2025	41.55	41.9	41.9	41.9	41.34	3,728
September 08, 2025	44	40.9	40.9	44.22	40.75	12,975
September 05, 2025	43.79	43.36	43.36	44.09	43.16	7,969
September 04, 2025	43.75	43.78	43.78	43.83	43.68	247
September 03, 2025	43.2	43.02	43.02	43.2	42.9	246
September 02, 2025	43.13	43.21	43.21	43.34	43.01	1,904
August 29, 2025	44.95	43.99	43.99	44.95	43.99	2,161
August 28, 2025	44.75	44.86	44.86	44.94	44.5	420
August 27, 2025	45.34	45.26	45.26	45.88	44.87	2,728
August 26, 2025	44	44.98	44.98	45.11	43.5	1,328
August 22, 2025	43.79	43.94	43.69	44.17	43.26	1,330
August 21, 2025	41.62	42.22	41.98	42.3	41.6	268
August 20, 2025	41.53	41.54	41.31	41.6	40.97	2,055
August 19, 2025	40.97	41.16	40.93	41.16	40.97	923
August 18, 2025	40.99	41.5	41.5	42.24	40.63	2,951
August 15, 2025	40.13	40.53	40.53	40.55	39.98	12,800
August 14, 2025	41.61	40.13	40.13	41.61	39.54	3,916

Golar LNG Limited (0HDY.L) LSE