Golar LNG Limited - GLNG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.26	36.09	36.09	36.35	35.79	1.04M
November 20, 2025	37.19	36.36	36.36	37.77	36.22	1.18M
November 19, 2025	36.95	36.73	36.73	37.47	36.71	862,800
November 18, 2025	36.88	37.13	37.13	37.37	36.52	1.51M
November 17, 2025	38.1	37.27	37.27	38.37	37.08	988,000
November 14, 2025	37.25	38.37	38.12	38.59	37.17	986,689
November 13, 2025	37.94	37.93	37.68	38.14	37.67	1.33M
November 12, 2025	38.22	38.12	37.87	38.34	37.6	2.24M
November 11, 2025	39.04	38.4	38.15	39.4	38.27	2M
November 10, 2025	39.28	39.05	38.8	39.51	38.66	1.97M
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

Golar LNG Limited (GLNG) NASDAQ