Golar LNG Limited - GLNG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Golar LNG Limited (GLNG) NASDAQ