5 DAY PERFORMANCE
+6.39%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
-11.13%
6 MONTH PERFORMANCE
-6.34%
YEAR-TO-DATE PERFORMANCE
-7.14%
1 YEAR PERFORMANCE
-7.42%
Golar LNG Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $38.79 | $38.27 (-1.34%) | $38.95 | $38.15 | 830.24 K | $3.92 B |
| 12/04/2025 | $38.53 | $38.72 (0.49%) | $39.10 | $38.45 | 913.02 K | $3.96 B |
| 12/03/2025 | $37.34 | $38.21 (2.33%) | $38.57 | $37.28 | 1.38 M | $3.91 B |
| 12/02/2025 | $37.10 | $37.36 (0.7%) | $37.59 | $36.93 | 959.16 K | $3.82 B |
| 12/01/2025 | $36.85 | $36.94 (0.24%) | $37.18 | $36.57 | 1.26 M | $3.78 B |
| 11/28/2025 | $36.87 | $36.95 (0.22%) | $37.24 | $36.59 | 526.25 K | $3.78 B |
| 11/26/2025 | $36.50 | $36.83 (0.9%) | $37.03 | $36.50 | 1.01 M | $3.77 B |
| 11/25/2025 | $35.90 | $36.42 (1.45%) | $36.47 | $35.46 | 1.98 M | $3.73 B |
| 11/24/2025 | $35.89 | $35.33 (-1.56%) | $35.89 | $35.02 | 1.57 M | $3.61 B |
| 11/21/2025 | $36.26 | $36.09 (-0.47%) | $36.35 | $35.79 | 1.04 M | $3.69 B |
| 11/20/2025 | $37.19 | $36.36 (-2.23%) | $37.77 | $36.22 | 1.18 M | $3.72 B |
| 11/19/2025 | $36.95 | $36.73 (-0.6%) | $37.47 | $36.71 | 862.80 K | $3.76 B |
| 11/18/2025 | $36.88 | $37.13 (0.68%) | $37.37 | $36.52 | 1.51 M | $3.80 B |
| 11/17/2025 | $38.10 | $37.27 (-2.18%) | $38.37 | $37.08 | 988.00 K | $3.81 B |
| 11/14/2025 | $37.25 | $38.37 (3.01%) | $38.59 | $37.17 | 986.69 K | $3.93 B |
| 11/13/2025 | $37.94 | $37.93 (-0.03%) | $38.14 | $37.67 | 1.33 M | $3.88 B |
| 11/12/2025 | $38.22 | $38.12 (-0.26%) | $38.34 | $37.60 | 2.24 M | $3.90 B |
| 11/11/2025 | $39.04 | $38.40 (-1.64%) | $39.40 | $38.27 | 2.00 M | $3.93 B |
| 11/10/2025 | $39.28 | $39.05 (-0.59%) | $39.51 | $38.66 | 1.97 M | $3.99 B |
| 11/07/2025 | $38.84 | $38.42 (-1.08%) | $39.00 | $38.10 | 1.78 M | $3.93 B |
| 11/06/2025 | $39.43 | $39.19 (-0.61%) | $39.88 | $39.06 | 1.50 M | $4.01 B |
| 11/05/2025 | $40.61 | $39.62 (-2.44%) | $41.20 | $39.14 | 2.37 M | $4.05 B |
| 11/04/2025 | $40.10 | $40.53 (1.07%) | $40.56 | $39.83 | 1.17 M | $4.15 B |
| 11/03/2025 | $41.00 | $41.22 (0.54%) | $41.30 | $40.39 | 969.73 K | $4.22 B |
| 10/31/2025 | $40.34 | $41.05 (1.76%) | $41.20 | $40.07 | 858.50 K | $4.20 B |
| 10/30/2025 | $40.48 | $40.49 (0.02%) | $41.03 | $40.16 | 773.91 K | $4.14 B |
| 10/29/2025 | $41.03 | $40.65 (-0.93%) | $41.83 | $40.40 | 838.30 K | $4.16 B |
| 10/28/2025 | $41.39 | $41.03 (-0.87%) | $41.47 | $40.38 | 1.71 M | $4.20 B |
| 10/27/2025 | $41.19 | $41.53 (0.83%) | $42.72 | $40.67 | 3.21 M | $4.25 B |
| 10/24/2025 | $38.55 | $38.12 (-1.12%) | $38.99 | $38.00 | 1.04 M | $3.90 B |
| 10/23/2025 | $39.06 | $38.39 (-1.72%) | $39.50 | $38.21 | 1.33 M | $3.93 B |
| 10/22/2025 | $38.14 | $38.10 (-0.1%) | $38.32 | $37.60 | 1.06 M | $3.90 B |
| 10/21/2025 | $38.25 | $38.12 (-0.34%) | $38.39 | $37.79 | 829.00 K | $3.90 B |
| 10/20/2025 | $38.38 | $38.39 (0.03%) | $38.59 | $37.96 | 834.01 K | $3.93 B |
| 10/17/2025 | $38.00 | $38.07 (0.18%) | $38.34 | $37.54 | 1.36 M | $3.89 B |
| 10/16/2025 | $39.38 | $38.20 (-3%) | $39.48 | $38.00 | 1.07 M | $3.91 B |
| 10/15/2025 | $38.69 | $39.09 (1.03%) | $39.82 | $38.35 | 1.49 M | $4.00 B |
| 10/14/2025 | $38.61 | $38.12 (-1.27%) | $39.05 | $38.06 | 972.80 K | $3.90 B |
| 10/13/2025 | $39.41 | $39.49 (0.2%) | $39.89 | $38.91 | 1.18 M | $4.04 B |
| 10/10/2025 | $39.41 | $38.99 (-1.07%) | $40.39 | $38.88 | 1.81 M | $3.99 B |
| 10/09/2025 | $38.31 | $38.99 (1.77%) | $39.07 | $38.08 | 1.38 M | $3.99 B |
| 10/08/2025 | $38.68 | $38.21 (-1.22%) | $38.81 | $38.17 | 1.02 M | $3.91 B |
| 10/07/2025 | $39.37 | $38.61 (-1.93%) | $39.40 | $38.40 | 1.68 M | $3.95 B |
| 10/06/2025 | $39.55 | $39.29 (-0.66%) | $39.60 | $38.97 | 887.10 K | $4.02 B |
| 10/03/2025 | $39.53 | $39.30 (-0.58%) | $39.69 | $38.83 | 1.22 M | $4.02 B |
| 10/02/2025 | $40.02 | $39.33 (-1.72%) | $40.21 | $39.15 | 1.26 M | $4.02 B |
| 10/01/2025 | $40.08 | $40.12 (0.1%) | $40.56 | $39.84 | 1.03 M | $4.10 B |
| 09/30/2025 | $41.22 | $40.41 (-1.97%) | $41.65 | $40.14 | 2.08 M | $4.13 B |
| 09/29/2025 | $40.54 | $40.20 (-0.84%) | $40.63 | $39.89 | 666.40 K | $4.11 B |
| 09/26/2025 | $40.59 | $40.61 (0.05%) | $41.40 | $40.43 | 807.24 K | $4.15 B |
| 09/25/2025 | $40.79 | $40.57 (-0.54%) | $41.20 | $40.28 | 1.20 M | $4.15 B |
| 09/24/2025 | $40.45 | $41.24 (1.95%) | $41.47 | $40.45 | 1.39 M | $4.22 B |
| 09/23/2025 | $39.92 | $40.34 (1.05%) | $41.01 | $39.92 | 1.01 M | $4.13 B |
| 09/22/2025 | $39.44 | $40.11 (1.7%) | $40.30 | $39.21 | 1.52 M | $4.10 B |
| 09/19/2025 | $40.03 | $39.16 (-2.17%) | $40.14 | $39.13 | 1.62 M | $4.01 B |
| 09/18/2025 | $40.11 | $40.02 (-0.22%) | $40.50 | $39.72 | 1.29 M | $4.09 B |
| 09/17/2025 | $39.90 | $39.93 (0.08%) | $40.66 | $39.72 | 956.20 K | $4.08 B |
| 09/16/2025 | $40.17 | $39.84 (-0.82%) | $40.44 | $39.60 | 1.46 M | $4.08 B |
| 09/15/2025 | $40.69 | $40.07 (-1.52%) | $40.70 | $39.91 | 1.38 M | $4.10 B |
| 09/12/2025 | $40.82 | $40.67 (-0.37%) | $41.40 | $40.57 | 1.23 M | $4.16 B |
| 09/11/2025 | $41.54 | $40.66 (-2.12%) | $41.89 | $40.62 | 1.13 M | $4.16 B |
| 09/10/2025 | $41.45 | $41.70 (0.6%) | $42.41 | $41.45 | 1.08 M | $4.27 B |
| 09/09/2025 | $41.41 | $41.36 (-0.12%) | $42.04 | $41.23 | 1.83 M | $4.23 B |
| 09/08/2025 | $43.80 | $41.21 (-5.91%) | $43.90 | $40.52 | 3.89 M | $4.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
