Golar LNG Limited - GLNG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Golar LNG Limited (GLNG) NASDAQ