Golar LNG Limited - GLNG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	40.13	40.41	40.41	40.67	39.92	1.11M
August 14, 2025	40.35	40.38	40.38	41.5	39.55	2.06M
August 13, 2025	40.5	40.19	40.19	40.8	39.75	1.44M
August 12, 2025	40.32	40.43	40.43	40.71	40.12	865,944
August 11, 2025	40.44	40.13	40.13	40.78	39.77	1.38M
August 08, 2025	41.5	40.44	40.44	41.67	40.33	1.27M
August 07, 2025	41.82	41.36	41.36	42.17	40.96	1.06M
August 06, 2025	42.04	41.41	41.41	42.15	41.33	878,200
August 05, 2025	41.06	41.78	41.78	41.78	40.58	1.01M
August 04, 2025	41	41.02	41.02	42.2	40.82	758,000
August 01, 2025	40.53	40.48	40.48	41.02	39.9	815,713
July 31, 2025	41.29	41.16	41.16	41.76	40.77	645,948
July 30, 2025	41.04	41.52	41.52	42.11	40.65	1.29M
July 29, 2025	40.43	40.91	40.91	41.09	40.22	977,903
July 28, 2025	41.06	40.38	40.38	41.93	40.1	848,200
July 25, 2025	40.75	40.54	40.54	40.81	40.25	517,521
July 24, 2025	40.38	40.81	40.81	41.28	40.33	615,700
July 23, 2025	40.36	40.61	40.61	40.83	40.23	583,445
July 22, 2025	40.2	40.25	40.25	40.66	40.12	1.31M
July 21, 2025	40.99	40.2	40.2	41.39	39.98	860,545
July 18, 2025	41.54	40.99	40.99	41.7	40.82	810,000
July 17, 2025	40.23	41.06	41.06	41.07	40.02	660,610
July 16, 2025	40.55	40.36	40.36	40.69	39.93	967,200
July 15, 2025	41.16	40.48	40.48	41.19	40.29	717,500
July 14, 2025	40.73	41.06	41.06	41.4	40.36	1.04M
July 11, 2025	40.62	40.77	40.77	41.26	40.46	426,554
July 10, 2025	40.66	40.62	40.62	40.84	40.2	788,300
July 09, 2025	41.81	40.66	40.66	41.94	40.47	1.35M
July 08, 2025	41.7	41.9	41.9	42.29	41.07	891,000
July 07, 2025	41.32	41.73	41.73	41.8	41.22	792,827
July 03, 2025	40.77	41.49	41.49	41.56	40.77	581,700
July 02, 2025	40.2	40.89	40.89	40.94	40	1.07M
July 01, 2025	41.57	40.12	40.12	41.65	40.06	2.63M
June 30, 2025	41.23	41.19	41.19	41.64	40.7	1.89M
June 27, 2025	41.54	41.42	41.42	42.13	40.76	2.46M
June 26, 2025	41.38	41.65	41.65	43.33	41.2	10.92M
June 25, 2025	41.63	41.09	41.09	41.67	40.91	631,827
June 24, 2025	40.93	41.52	41.52	41.78	40.5	1.06M
June 23, 2025	41.63	41.17	41.17	42.76	40.88	913,649
June 20, 2025	42.55	41.57	41.57	42.77	41.52	904,500
June 18, 2025	42.66	42.32	42.32	42.83	42.29	737,510
June 17, 2025	42.69	42.63	42.63	42.92	42.36	832,900
June 16, 2025	42.42	42.5	42.5	43.43	42.17	1.01M
June 13, 2025	43	42.25	42.25	43.41	42.22	1.78M
June 12, 2025	41.85	42.28	42.28	42.31	41.62	1.06M
June 11, 2025	42.02	41.92	41.92	42.32	41.5	1.09M
June 10, 2025	41.94	41.72	41.72	42.11	41.08	868,390
June 09, 2025	42.07	41.71	41.71	42.22	41.55	1.39M
June 06, 2025	42.32	41.96	41.96	42.32	41.25	952,624
June 05, 2025	41.15	41.82	41.82	42.28	41.05	920,721
June 04, 2025	41.72	41.22	41.22	42.44	41.17	925,100
June 03, 2025	41.48	41.66	41.66	41.98	40.82	1.8M
June 02, 2025	41.83	41.7	41.45	42.32	40.67	1.08M
May 30, 2025	41.9	41.16	40.91	41.99	41.14	965,208
May 29, 2025	41.56	41.83	41.58	42.42	41.05	1.33M
May 28, 2025	39.31	41.51	41.26	41.96	39.31	2.56M
May 27, 2025	38.06	39.11	38.88	39.63	37.75	4.03M
May 23, 2025	37.05	37.73	37.73	37.79	36.72	1.94M
May 22, 2025	38.19	37.46	37.46	38.34	37.29	1.56M
May 21, 2025	39.38	38.39	38.39	39.68	38.37	1.34M

Golar LNG Limited (GLNG) NASDAQ