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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	40.5	40.17	40.17	40.86	39.77	1,853
August 12, 2025	40.32	40.21	40.21	40.65	40.19	682
August 11, 2025	40.57	40	40	40.88	39.96	3,362
August 08, 2025	41.3	40.79	40.79	41.39	40.68	382
August 07, 2025	41.06	41.17	41.17	42.1	41.06	901
August 06, 2025	42.2	41.64	41.64	42.2	41.51	2,310
August 05, 2025	41.21	40.87	40.87	41.4	40.87	546
August 04, 2025	41	41.02	41.02	41.63	40.91	736
August 01, 2025	40.36	40.91	40.91	40.91	40.1	4,043
July 31, 2025	41.52	41.23	41.23	41.56	41.08	4,421
July 30, 2025	41.07	41.72	41.72	41.99	40.73	9,000
July 29, 2025	40.43	40.66	40.66	40.72	40.2	1,539
July 28, 2025	41	40.32	40.32	42.5	40.32	3,111
July 25, 2025	40.85	40.65	40.65	40.85	40.35	856
July 24, 2025	40.38	41.13	41.13	41.24	40.1	598
July 23, 2025	40.63	40.75	40.75	40.75	40.23	463
July 22, 2025	40.04	40.4	40.4	40.48	40.04	550
July 21, 2025	40.99	40.31	40.31	41.39	40.2	912
July 18, 2025	41.5	40.99	40.99	41.7	40.99	298
July 17, 2025	40.23	40.42	40.42	40.51	40.23	521
July 16, 2025	40.27	40.25	40.25	40.48	39.91	1,605
July 15, 2025	41.16	40.3	40.3	41.16	40.3	963
July 14, 2025	40.73	41.17	41.17	41.35	40.47	416
July 11, 2025	40.62	41.03	41.03	41.15	40.5	833
July 10, 2025	40.71	40.38	40.38	40.84	40.38	3,460
July 09, 2025	40.89	41.34	41.34	41.41	40.88	117
July 08, 2025	41.91	41.32	41.32	41.91	41.24	366
July 07, 2025	41.22	41.45	41.45	41.6	41.22	853
July 03, 2025	40.77	41.5	41.5	41.5	40.72	1,074
July 02, 2025	40.18	40.18	40.18	40.5	40.04	1,126
July 01, 2025	42.1	40.84	40.84	42.1	40.42	2,782
June 30, 2025	41	41.06	41.06	41.4	40.82	2,440
June 27, 2025	41.81	41.99	41.99	41.99	40.97	441
June 26, 2025	41.5	41.87	41.87	43.24	41.29	3,373
June 25, 2025	41.33	41.09	41.09	41.33	41	1,588
June 24, 2025	40.93	41.11	41.11	41.44	40.56	522
June 23, 2025	42	41.49	41.49	42.36	41.25	1,947
June 20, 2025	42.55	42.36	42.36	42.84	41.93	2,926
June 18, 2025	42.66	42.42	42.42	42.8	42.42	21
June 17, 2025	42.93	42.64	42.64	42.93	42.5	2,109
June 16, 2025	42.61	42.46	42.46	43.12	42.33	274
June 13, 2025	43.51	42.53	42.53	43.51	42.52	3,258
June 12, 2025	41.95	42.16	42.16	42.16	41.95	148
June 11, 2025	41.71	41.8	41.8	42.02	41.71	1,015
June 10, 2025	41.94	41.4	41.4	42	41.3	62

Golar LNG Limited (0HDY.L) LSE