Golar LNG Limited - GLNG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	38.84	38.42	38.42	39	38.1	1.78M
November 06, 2025	39.43	39.19	39.19	39.88	39.06	1.5M
November 05, 2025	40.61	39.62	39.62	41.2	39.14	2.37M
November 04, 2025	40.1	40.53	40.53	40.56	39.83	1.17M
November 03, 2025	41	41.22	41.22	41.3	40.39	969,733
October 31, 2025	40.34	41.05	41.05	41.2	40.07	858,500
October 30, 2025	40.48	40.49	40.49	41.03	40.16	773,905
October 29, 2025	41.03	40.65	40.65	41.83	40.4	838,300
October 28, 2025	41.39	41.03	41.03	41.47	40.38	1.71M
October 27, 2025	41.19	41.53	41.53	42.72	40.67	3.21M
October 24, 2025	38.55	38.12	38.12	38.99	38	1.04M
October 23, 2025	39.06	38.39	38.39	39.5	38.21	1.33M
October 22, 2025	38.14	38.1	38.1	38.32	37.6	1.06M
October 21, 2025	38.25	38.12	38.12	38.39	37.79	829,000
October 20, 2025	38.38	38.39	38.39	38.59	37.96	834,014
October 17, 2025	38	38.07	38.07	38.34	37.54	1.36M
October 16, 2025	39.38	38.2	38.2	39.48	38	1.07M
October 15, 2025	38.69	39.09	39.09	39.82	38.35	1.49M
October 14, 2025	38.61	38.12	38.12	39.05	38.06	972,800
October 13, 2025	39.41	39.49	39.49	39.89	38.91	1.18M
October 10, 2025	39.41	38.99	38.99	40.39	38.88	1.81M
October 09, 2025	38.31	38.99	38.99	39.07	38.08	1.38M
October 08, 2025	38.68	38.21	38.21	38.81	38.17	1.02M
October 07, 2025	39.37	38.61	38.61	39.4	38.4	1.68M
October 06, 2025	39.55	39.29	39.29	39.6	38.97	887,100
October 03, 2025	39.53	39.3	39.3	39.69	38.83	1.22M
October 02, 2025	40.02	39.33	39.33	40.21	39.15	1.26M
October 01, 2025	40.08	40.12	40.12	40.56	39.84	1.03M
September 30, 2025	41.22	40.41	40.41	41.65	40.14	2.08M
September 29, 2025	40.54	40.2	40.2	40.63	39.89	666,400
September 26, 2025	40.59	40.61	40.61	41.4	40.43	807,243
September 25, 2025	40.79	40.57	40.57	41.2	40.28	1.2M
September 24, 2025	40.45	41.24	41.24	41.47	40.45	1.39M
September 23, 2025	39.92	40.34	40.34	41.01	39.92	1.01M
September 22, 2025	39.44	40.11	40.11	40.3	39.21	1.52M
September 19, 2025	40.03	39.16	39.16	40.14	39.13	1.62M
September 18, 2025	40.11	40.02	40.02	40.5	39.72	1.29M
September 17, 2025	39.9	39.93	39.93	40.66	39.72	956,200
September 16, 2025	40.17	39.84	39.84	40.44	39.6	1.46M
September 15, 2025	40.69	40.07	40.07	40.7	39.91	1.38M
September 12, 2025	40.82	40.67	40.67	41.4	40.57	1.23M
September 11, 2025	41.54	40.66	40.66	41.89	40.62	1.13M
September 10, 2025	41.45	41.7	41.7	42.41	41.45	1.08M
September 09, 2025	41.41	41.36	41.36	42.04	41.23	1.83M
September 08, 2025	43.8	41.21	41.21	43.9	40.52	3.89M
September 05, 2025	43.79	44.22	44.22	44.3	43.1	889,500
September 04, 2025	43.75	43.85	43.85	43.96	43.49	681,943
September 03, 2025	42.99	43.83	43.83	43.91	42.74	1.03M
September 02, 2025	43.25	43.14	43.14	43.54	43	948,800
August 29, 2025	44.97	43.82	43.82	45.06	43.67	1.03M
August 28, 2025	44.75	44.87	44.87	45.15	44.34	999,507
August 27, 2025	45.64	44.74	44.74	45.98	44.62	1.07M
August 26, 2025	44	45.56	45.56	45.84	43.69	1.95M
August 25, 2025	43.78	44.27	44.02	44.66	42.72	1.83M
August 22, 2025	43.39	44.84	44.59	45.04	43.01	2.17M
August 21, 2025	41.61	43.26	43.02	43.33	41.59	1.42M
August 20, 2025	41.54	41.67	41.43	41.86	40.97	750,000
August 19, 2025	41	41.24	41.01	41.53	40.83	800,217
August 18, 2025	40.99	41.33	41.1	42.35	40.65	1.47M
August 15, 2025	40.13	40.41	40.41	40.67	39.92	1.11M

Golar LNG Limited (GLNG) NASDAQ