5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
+3.83%
3 MONTH PERFORMANCE
+7.36%
6 MONTH PERFORMANCE
+3.81%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
+56.56%
Golar LNG Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/22/2025 | $38.13 | $38.86 (1.91%) | $40.84 | $37.94 | 1.60 M | $4.06 B |
| 04/21/2025 | $37.55 | $37.45 (-0.27%) | $37.67 | $36.65 | 991.00 K | $3.91 B |
| 04/17/2025 | $37.44 | $38.13 (1.84%) | $38.31 | $37.44 | 1.02 M | $3.99 B |
| 04/16/2025 | $36.81 | $37.32 (1.39%) | $37.79 | $36.57 | 1.24 M | $3.90 B |
| 04/15/2025 | $36.80 | $37.04 (0.65%) | $37.55 | $36.45 | 1.48 M | $3.87 B |
| 04/14/2025 | $38.36 | $36.72 (-4.28%) | $38.38 | $36.48 | 1.85 M | $3.84 B |
| 04/11/2025 | $33.61 | $37.27 (10.89%) | $37.35 | $33.61 | 3.75 M | $3.90 B |
| 04/10/2025 | $34.05 | $33.39 (-1.94%) | $34.75 | $32.40 | 1.59 M | $3.49 B |
| 04/09/2025 | $32.11 | $35.10 (9.31%) | $35.87 | $30.75 | 2.74 M | $3.67 B |
| 04/08/2025 | $34.00 | $32.10 (-5.59%) | $34.01 | $31.42 | 2.72 M | $3.36 B |
| 04/07/2025 | $29.80 | $32.42 (8.79%) | $33.89 | $29.72 | 3.44 M | $3.39 B |
| 04/04/2025 | $31.98 | $30.70 (-4%) | $32.45 | $29.56 | 4.90 M | $3.21 B |
| 04/03/2025 | $35.10 | $33.77 (-3.79%) | $35.76 | $33.69 | 2.11 M | $3.53 B |
| 04/02/2025 | $36.34 | $37.10 (2.09%) | $37.59 | $36.30 | 1.69 M | $3.88 B |
| 04/01/2025 | $37.84 | $37.05 (-2.09%) | $37.90 | $36.70 | 1.06 M | $3.87 B |
| 03/31/2025 | $37.05 | $37.99 (2.54%) | $38.39 | $36.14 | 1.96 M | $3.97 B |
| 03/28/2025 | $39.25 | $37.88 (-3.49%) | $39.42 | $37.67 | 1.28 M | $3.96 B |
| 03/27/2025 | $39.44 | $39.22 (-0.56%) | $39.45 | $38.73 | 1.30 M | $4.10 B |
| 03/26/2025 | $40.44 | $39.72 (-1.78%) | $40.64 | $39.47 | 1.24 M | $4.15 B |
| 03/25/2025 | $40.71 | $40.35 (-0.88%) | $41.08 | $40.18 | 1.58 M | $4.22 B |
| 03/24/2025 | $38.10 | $40.67 (6.75%) | $41.17 | $38.10 | 4.48 M | $4.25 B |
| 03/21/2025 | $37.73 | $37.76 (0.08%) | $38.27 | $37.43 | 2.17 M | $3.95 B |
| 03/20/2025 | $37.05 | $38.30 (3.37%) | $38.60 | $36.72 | 2.66 M | $4.00 B |
| 03/19/2025 | $36.21 | $37.20 (2.73%) | $37.65 | $36.10 | 1.86 M | $3.89 B |
| 03/18/2025 | $34.97 | $35.04 (0.2%) | $35.53 | $34.60 | 1.14 M | $3.66 B |
| 03/17/2025 | $34.00 | $35.05 (3.09%) | $35.24 | $33.92 | 1.32 M | $3.66 B |
| 03/14/2025 | $33.07 | $33.86 (2.39%) | $33.94 | $32.93 | 2.10 M | $3.54 B |
| 03/13/2025 | $34.23 | $32.69 (-4.5%) | $34.26 | $32.59 | 2.70 M | $3.42 B |
| 03/12/2025 | $32.94 | $34.04 (3.34%) | $34.31 | $32.93 | 2.47 M | $3.56 B |
| 03/11/2025 | $31.50 | $32.00 (1.59%) | $32.78 | $31.38 | 3.16 M | $3.35 B |
| 03/10/2025 | $32.61 | $31.34 (-3.89%) | $33.29 | $31.11 | 3.73 M | $3.28 B |
| 03/07/2025 | $33.55 | $32.69 (-2.56%) | $34.62 | $32.34 | 3.74 M | $3.42 B |
| 03/06/2025 | $35.40 | $33.07 (-6.58%) | $35.70 | $32.97 | 2.86 M | $3.46 B |
| 03/05/2025 | $36.01 | $35.72 (-0.81%) | $36.55 | $34.56 | 2.49 M | $3.73 B |
| 03/04/2025 | $36.35 | $36.06 (-0.8%) | $36.72 | $35.19 | 2.46 M | $3.77 B |
| 03/03/2025 | $38.92 | $36.80 (-5.45%) | $38.97 | $36.49 | 2.88 M | $3.85 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.
