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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.28	45.74	45.74	45.89	45.28	277
February 19, 2026	44.68	45.57	45.57	45.78	44.49	1,285
February 18, 2026	45.03	44.37	44.37	45.03	44.23	854
February 17, 2026	45.03	44	44	45.03	43	1,037
February 13, 2026	43.99	43.89	43.89	43.99	43.25	1,065
February 12, 2026	44.43	43.62	43.62	44.43	43.35	2,021
February 11, 2026	43.61	43.7	43.7	44.44	43.61	1,684
February 10, 2026	43.89	43.64	43.64	44.11	43.13	1,302
February 09, 2026	42.69	43.14	43.14	43.43	42.16	1,960
February 06, 2026	40.8	41.97	41.97	42	40.59	375
February 05, 2026	39.6	40.51	40.51	40.53	39.6	1,694
February 04, 2026	41.24	40.87	40.87	41.53	39.95	3,572
February 03, 2026	41.2	40.62	40.62	41.7	40.3	1,250
February 02, 2026	40.9	41.45	41.45	41.45	40.78	2,232
January 30, 2026	40.99	40.08	40.08	41.05	40.04	1,221
January 29, 2026	41.6	41.02	41.02	41.7	40.87	3,217
January 28, 2026	41.92	40.93	40.93	41.92	40.67	449
January 27, 2026	39.99	40.49	40.49	40.65	39.81	7,164
January 26, 2026	40.5	39.9	39.9	40.74	39.9	1,833
January 23, 2026	40.83	40.55	40.55	40.83	40.45	599
January 22, 2026	40.35	40.53	40.53	40.53	40.03	2,457
January 21, 2026	39.94	39.81	39.81	39.99	39.75	542
January 20, 2026	38.81	39.37	39.37	39.73	38.81	2,827
January 16, 2026	39.58	39.95	39.95	40.15	39.58	1,603
January 15, 2026	39.51	39.64	39.48	39.75	39.48	1,350
January 14, 2026	39.55	39.92	39.92	40.09	39.32	1,120
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

Golar LNG Limited (0HDY.L) LSE