5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
+2.78%
6 MONTH PERFORMANCE
+0.35%
YEAR-TO-DATE PERFORMANCE
-4.04%
1 YEAR PERFORMANCE
+11.72%
Golar LNG Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $40.36 | $40.61 (0.62%) | $40.83 | $40.23 | 583.44 K | $4.25 B |
| 07/22/2025 | $40.20 | $40.25 (0.12%) | $40.66 | $40.12 | 1.31 M | $4.21 B |
| 07/21/2025 | $40.99 | $40.20 (-1.93%) | $41.39 | $39.98 | 860.55 K | $4.21 B |
| 07/18/2025 | $41.54 | $40.99 (-1.32%) | $41.70 | $40.82 | 810.00 K | $4.29 B |
| 07/17/2025 | $40.23 | $41.06 (2.06%) | $41.07 | $40.02 | 660.61 K | $4.30 B |
| 07/16/2025 | $40.55 | $40.36 (-0.47%) | $40.69 | $39.93 | 967.20 K | $4.23 B |
| 07/15/2025 | $41.16 | $40.48 (-1.65%) | $41.19 | $40.29 | 717.50 K | $4.24 B |
| 07/14/2025 | $40.73 | $41.06 (0.81%) | $41.40 | $40.36 | 1.04 M | $4.30 B |
| 07/11/2025 | $40.62 | $40.77 (0.37%) | $41.26 | $40.46 | 426.60 K | $4.27 B |
| 07/10/2025 | $40.66 | $40.62 (-0.1%) | $40.84 | $40.20 | 788.30 K | $4.25 B |
| 07/09/2025 | $41.81 | $40.66 (-2.75%) | $41.94 | $40.47 | 1.35 M | $4.26 B |
| 07/08/2025 | $41.70 | $41.90 (0.48%) | $42.29 | $41.07 | 891.00 K | $4.39 B |
| 07/07/2025 | $41.32 | $41.73 (0.99%) | $41.80 | $41.22 | 792.83 K | $4.37 B |
| 07/03/2025 | $40.77 | $41.49 (1.77%) | $41.56 | $40.77 | 581.70 K | $4.34 B |
| 07/02/2025 | $40.20 | $40.89 (1.72%) | $40.94 | $40.00 | 1.07 M | $4.28 B |
| 07/01/2025 | $41.57 | $40.12 (-3.49%) | $41.65 | $40.06 | 2.63 M | $4.20 B |
| 06/30/2025 | $41.23 | $41.19 (-0.1%) | $41.64 | $40.70 | 1.89 M | $4.31 B |
| 06/27/2025 | $41.54 | $41.42 (-0.29%) | $42.13 | $40.76 | 2.46 M | $4.34 B |
| 06/26/2025 | $41.38 | $41.65 (0.65%) | $43.33 | $41.20 | 10.92 M | $4.36 B |
| 06/25/2025 | $41.63 | $41.09 (-1.3%) | $41.67 | $40.91 | 631.83 K | $4.30 B |
| 06/24/2025 | $40.93 | $41.52 (1.44%) | $41.78 | $40.50 | 1.06 M | $4.35 B |
| 06/23/2025 | $41.63 | $41.17 (-1.1%) | $42.76 | $40.88 | 913.65 K | $4.31 B |
| 06/20/2025 | $42.55 | $41.57 (-2.3%) | $42.77 | $41.52 | 904.50 K | $4.35 B |
| 06/18/2025 | $42.66 | $42.32 (-0.8%) | $42.83 | $42.29 | 737.51 K | $4.42 B |
| 06/17/2025 | $42.69 | $42.63 (-0.14%) | $42.92 | $42.36 | 832.90 K | $4.46 B |
| 06/16/2025 | $42.42 | $42.50 (0.19%) | $43.43 | $42.17 | 1.01 M | $4.44 B |
| 06/13/2025 | $43.00 | $42.25 (-1.74%) | $43.41 | $42.22 | 1.78 M | $4.42 B |
| 06/12/2025 | $41.85 | $42.28 (1.03%) | $42.31 | $41.62 | 1.06 M | $4.42 B |
| 06/11/2025 | $42.02 | $41.92 (-0.24%) | $42.32 | $41.50 | 1.09 M | $4.38 B |
| 06/10/2025 | $41.94 | $41.72 (-0.52%) | $42.11 | $41.08 | 868.39 K | $4.36 B |
| 06/09/2025 | $42.07 | $41.71 (-0.86%) | $42.22 | $41.55 | 1.39 M | $4.36 B |
| 06/06/2025 | $42.32 | $41.96 (-0.85%) | $42.32 | $41.25 | 952.62 K | $4.39 B |
| 06/05/2025 | $41.55 | $41.82 (0.65%) | $42.28 | $41.05 | 927.16 K | $4.37 B |
| 06/04/2025 | $41.72 | $41.22 (-1.2%) | $42.44 | $41.17 | 925.10 K | $4.31 B |
| 06/03/2025 | $41.48 | $41.66 (0.43%) | $41.98 | $40.82 | 1.80 M | $4.35 B |
| 06/02/2025 | $41.83 | $41.70 (-0.31%) | $42.32 | $40.67 | 1.08 M | $4.36 B |
| 05/30/2025 | $41.90 | $41.16 (-1.77%) | $41.99 | $41.14 | 965.21 K | $4.30 B |
| 05/29/2025 | $41.56 | $41.83 (0.65%) | $42.42 | $41.05 | 1.33 M | $4.37 B |
| 05/28/2025 | $39.31 | $41.51 (5.6%) | $41.96 | $39.31 | 2.56 M | $4.34 B |
| 05/27/2025 | $38.06 | $39.11 (2.76%) | $39.63 | $37.75 | 4.03 M | $4.09 B |
| 05/23/2025 | $37.05 | $37.73 (1.84%) | $37.79 | $36.72 | 1.94 M | $3.94 B |
| 05/22/2025 | $38.19 | $37.46 (-1.91%) | $38.34 | $37.29 | 1.56 M | $3.92 B |
| 05/21/2025 | $39.38 | $38.39 (-2.51%) | $39.68 | $38.37 | 1.34 M | $4.01 B |
| 05/20/2025 | $39.30 | $39.72 (1.07%) | $39.81 | $38.97 | 1.11 M | $4.15 B |
| 05/19/2025 | $38.81 | $39.30 (1.26%) | $39.40 | $38.30 | 899.51 K | $4.11 B |
| 05/16/2025 | $39.35 | $39.48 (0.33%) | $39.60 | $38.69 | 2.34 M | $4.13 B |
| 05/15/2025 | $39.36 | $39.02 (-0.86%) | $39.54 | $38.83 | 1.34 M | $4.08 B |
| 05/14/2025 | $39.75 | $39.89 (0.35%) | $40.53 | $39.75 | 1.39 M | $4.17 B |
| 05/13/2025 | $37.92 | $39.84 (5.06%) | $40.50 | $37.65 | 2.91 M | $4.16 B |
| 05/12/2025 | $39.19 | $37.95 (-3.16%) | $39.40 | $37.82 | 1.66 M | $3.97 B |
| 05/09/2025 | $38.60 | $37.87 (-1.89%) | $38.86 | $37.44 | 1.59 M | $3.96 B |
| 05/08/2025 | $39.75 | $38.37 (-3.47%) | $39.75 | $37.87 | 2.36 M | $4.01 B |
| 05/07/2025 | $40.16 | $38.99 (-2.91%) | $40.41 | $38.69 | 1.46 M | $4.08 B |
| 05/06/2025 | $39.74 | $40.07 (0.83%) | $40.79 | $39.60 | 1.21 M | $4.19 B |
| 05/05/2025 | $39.47 | $39.83 (0.91%) | $40.41 | $39.38 | 1.86 M | $4.16 B |
| 05/02/2025 | $43.37 | $39.64 (-8.6%) | $44.30 | $38.91 | 5.44 M | $4.14 B |
| 05/01/2025 | $42.24 | $42.55 (0.73%) | $42.91 | $41.90 | 1.41 M | $4.45 B |
| 04/30/2025 | $40.90 | $42.51 (3.94%) | $42.82 | $40.65 | 2.45 M | $4.44 B |
| 04/29/2025 | $40.65 | $41.50 (2.09%) | $41.98 | $40.34 | 1.45 M | $4.34 B |
| 04/28/2025 | $41.07 | $41.06 (-0.02%) | $41.21 | $40.18 | 1.33 M | $4.29 B |
| 04/25/2025 | $39.96 | $40.31 (0.88%) | $40.42 | $39.79 | 826.70 K | $4.21 B |
| 04/24/2025 | $39.68 | $40.17 (1.23%) | $40.58 | $39.51 | 1.01 M | $4.20 B |
| 04/23/2025 | $39.35 | $39.51 (0.41%) | $39.70 | $38.78 | 1.29 M | $4.13 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.
