Golar LNG Limited - GLNG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.56	45.79	45.79	45.89	45.18	1.21M
February 19, 2026	44.75	45.5	45.5	45.81	44.3	1.48M
February 18, 2026	44.41	44.49	44.49	44.69	44.03	722,600
February 17, 2026	43.55	44.17	44.17	44.19	42.96	869,561
February 13, 2026	43.66	43.44	43.44	44	43.3	1.25M
February 12, 2026	44.43	43.6	43.6	44.48	43.27	704,548
February 11, 2026	44.24	44.2	44.2	44.56	43.7	1.41M
February 10, 2026	43.16	43.61	43.61	44.13	43	1.78M
February 09, 2026	42.16	43.18	43.18	43.26	41.75	1.52M
February 06, 2026	40.8	42.27	42.27	42.35	40.7	2.02M
February 05, 2026	40.09	40.5	40.5	40.78	39.7	1.22M
February 04, 2026	41.53	40.58	40.58	41.53	39.86	1.28M
February 03, 2026	41.3	41.53	41.53	41.56	40.25	1.13M
February 02, 2026	40.96	41.21	41.21	41.5	40.75	1.53M
January 30, 2026	40.35	40.59	40.59	41.37	39.93	874,841
January 29, 2026	41.34	40.99	40.99	41.99	40.66	952,900
January 28, 2026	40.96	40.89	40.89	41.5	40.59	1.36M
January 27, 2026	39.89	40.22	40.22	40.71	39.76	773,048
January 26, 2026	40.52	39.71	39.71	40.73	39.65	828,091
January 23, 2026	40.45	40.46	40.46	41.08	40.26	967,912
January 22, 2026	40.29	40.48	40.48	40.75	39.97	837,900
January 21, 2026	38.98	40.29	40.29	40.31	38.98	1.66M
January 20, 2026	39.3	38.85	38.85	39.89	38.82	1.39M
January 16, 2026	39.58	39.6	39.6	40.24	39.57	853,622
January 15, 2026	39.71	39.53	39.53	40.02	39.3	656,035
January 14, 2026	39.34	40.07	40.07	40.15	39.2	1.03M
January 13, 2026	38.88	39.28	39.28	39.45	38.85	940,900
January 12, 2026	38.97	38.59	38.59	38.97	38.22	872,631
January 09, 2026	39.53	38.93	38.93	40.08	38.78	739,340
January 08, 2026	38.57	39.44	39.44	39.6	38.49	1.2M
January 07, 2026	37.6	38.37	38.37	39.05	37.6	1.56M
January 06, 2026	38.06	37.6	37.6	38.76	37.59	1.06M
January 05, 2026	38.5	38.13	38.13	38.61	37.64	963,007
January 02, 2026	37.21	37.95	37.95	37.97	37.18	1.21M
December 31, 2025	37.37	37.21	37.21	37.53	37.13	460,900
December 30, 2025	37.62	37.29	37.29	37.77	37.22	622,756
December 29, 2025	37.09	37.5	37.5	37.59	37.06	531,841
December 26, 2025	37.29	37.05	37.05	37.29	36.92	647,600
December 24, 2025	37.13	37.15	37.15	37.31	36.75	599,500
December 23, 2025	37.29	37.26	37.26	37.44	36.96	544,000
December 22, 2025	38.15	37.29	37.29	38.37	37.09	1.63M
December 19, 2025	37.07	38.09	38.09	38.39	37.07	2.72M
December 18, 2025	37	37.07	37.07	37.14	36.59	894,350
December 17, 2025	37.21	37.01	37.01	37.63	36.56	970,735
December 16, 2025	36.83	36.99	36.99	37.35	36.51	1.13M
December 15, 2025	37.07	36.85	36.85	37.07	36.57	874,600
December 12, 2025	37.04	36.99	36.99	37.44	36.6	1.09M
December 11, 2025	37.52	37.04	37.04	37.74	37	2.56M
December 10, 2025	38.5	37.55	37.55	38.63	37.45	1.46M
December 09, 2025	38.51	38.49	38.49	39.02	38.23	760,500
December 08, 2025	38.5	38.67	38.67	38.8	38.08	875,110
December 05, 2025	38.79	38.27	38.27	38.95	38.15	830,235
December 04, 2025	38.53	38.72	38.72	39.1	38.45	852,255
December 03, 2025	37.34	38.21	38.21	38.57	37.28	1.38M
December 02, 2025	37.1	37.36	37.36	37.59	36.93	959,157
December 01, 2025	36.85	36.94	36.94	37.18	36.57	1.26M
November 28, 2025	36.87	36.95	36.95	37.24	36.59	526,246
November 26, 2025	36.5	36.83	36.83	37.03	36.5	1.01M
November 25, 2025	35.9	36.42	36.42	36.47	35.46	1.98M
November 24, 2025	35.89	35.33	35.33	35.89	35.02	1.57M

Golar LNG Limited (GLNG) NASDAQ