5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
-3.17%
3 MONTH PERFORMANCE
-5.43%
6 MONTH PERFORMANCE
+14.21%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
+22.76%
Golar LNG Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $40.11 | $40.02 (-0.22%) | $40.50 | $39.72 | 1.28 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 |
| 09/05/2025 | $43.79 | $44.22 (0.98%) | $44.30 | $43.10 | 889.50 K | $4.52 B |
| 09/04/2025 | $43.75 | $43.85 (0.23%) | $43.96 | $43.49 | 681.94 K | $4.49 B |
| 09/03/2025 | $42.99 | $43.83 (1.95%) | $43.91 | $42.74 | 1.03 M | $4.48 B |
| 09/02/2025 | $43.25 | $43.14 (-0.25%) | $43.54 | $43.00 | 948.80 K | $4.41 B |
| 08/29/2025 | $44.97 | $43.82 (-2.56%) | $45.06 | $43.67 | 1.03 M | $4.48 B |
| 08/28/2025 | $44.75 | $44.87 (0.27%) | $45.15 | $44.34 | 999.51 K | $4.59 B |
| 08/27/2025 | $45.64 | $44.74 (-1.97%) | $45.98 | $44.62 | 1.07 M | $4.58 B |
| 08/26/2025 | $44.00 | $45.56 (3.55%) | $45.84 | $43.69 | 1.95 M | $4.66 B |
| 08/25/2025 | $43.78 | $44.27 (1.12%) | $44.66 | $42.72 | 1.83 M | $4.53 B |
| 08/22/2025 | $43.39 | $44.84 (3.34%) | $45.04 | $43.01 | 2.17 M | $4.59 B |
| 08/21/2025 | $41.61 | $43.26 (3.97%) | $43.33 | $41.59 | 1.42 M | $4.43 B |
| 08/20/2025 | $41.54 | $41.67 (0.31%) | $41.86 | $40.97 | 750.00 K | $4.26 B |
| 08/19/2025 | $41.00 | $41.24 (0.59%) | $41.53 | $40.83 | 800.22 K | $4.22 B |
| 08/18/2025 | $40.99 | $41.33 (0.83%) | $42.35 | $40.65 | 1.47 M | $4.23 B |
| 08/15/2025 | $40.13 | $40.41 (0.7%) | $40.67 | $39.92 | 1.11 M | $4.23 B |
| 08/14/2025 | $40.35 | $40.38 (0.07%) | $41.50 | $39.55 | 2.88 M | $4.23 B |
| 08/13/2025 | $40.50 | $40.19 (-0.77%) | $40.80 | $39.75 | 1.44 M | $4.21 B |
| 08/12/2025 | $40.32 | $40.43 (0.27%) | $40.71 | $40.12 | 865.94 K | $4.23 B |
| 08/11/2025 | $40.44 | $40.13 (-0.77%) | $40.78 | $39.77 | 1.38 M | $4.20 B |
| 08/08/2025 | $41.50 | $40.44 (-2.55%) | $41.67 | $40.33 | 1.27 M | $4.23 B |
| 08/07/2025 | $41.82 | $41.36 (-1.1%) | $42.17 | $40.96 | 1.06 M | $4.33 B |
| 08/06/2025 | $42.04 | $41.41 (-1.5%) | $42.15 | $41.33 | 878.20 K | $4.34 B |
| 08/05/2025 | $41.06 | $41.78 (1.75%) | $41.78 | $40.58 | 1.01 M | $4.37 B |
| 08/04/2025 | $41.00 | $41.02 (0.05%) | $42.20 | $40.82 | 758.00 K | $4.29 B |
| 08/01/2025 | $40.53 | $40.48 (-0.12%) | $41.02 | $39.90 | 815.71 K | $4.24 B |
| 07/31/2025 | $41.29 | $41.16 (-0.31%) | $41.76 | $40.77 | 645.95 K | $4.31 B |
| 07/30/2025 | $41.04 | $41.52 (1.17%) | $42.11 | $40.65 | 1.29 M | $4.35 B |
| 07/29/2025 | $40.43 | $40.91 (1.19%) | $41.09 | $40.22 | 977.90 K | $4.28 B |
| 07/28/2025 | $41.06 | $40.38 (-1.66%) | $41.93 | $40.10 | 848.20 K | $4.23 B |
| 07/25/2025 | $40.75 | $40.54 (-0.52%) | $40.81 | $40.25 | 517.52 K | $4.24 B |
| 07/24/2025 | $40.38 | $40.81 (1.06%) | $41.28 | $40.33 | 615.70 K | $4.27 B |
| 07/23/2025 | $40.36 | $40.61 (0.62%) | $40.83 | $40.23 | 583.45 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 |
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.
