5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
+9.92%
3 MONTH PERFORMANCE
+1.23%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
+10.16%
1 YEAR PERFORMANCE
+0.94%
Golar LNG Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $41.34 | $40.99 (-0.85%) | $41.99 | $40.66 | 952.90 K | $4.20 B |
| 01/28/2026 | $40.96 | $40.89 (-0.17%) | $41.50 | $40.59 | 1.36 M | $4.19 B |
| 01/27/2026 | $39.89 | $40.22 (0.83%) | $40.71 | $39.76 | 773.05 K | $4.12 B |
| 01/26/2026 | $40.52 | $39.71 (-2%) | $40.73 | $39.65 | 828.09 K | $4.07 B |
| 01/23/2026 | $40.45 | $40.46 (0.02%) | $41.08 | $40.26 | 967.91 K | $4.14 B |
| 01/22/2026 | $40.29 | $40.48 (0.47%) | $40.75 | $39.97 | 837.90 K | $4.15 B |
| 01/21/2026 | $38.98 | $40.29 (3.36%) | $40.31 | $38.98 | 1.66 M | $4.13 B |
| 01/20/2026 | $39.30 | $38.85 (-1.15%) | $39.89 | $38.82 | 1.39 M | $3.98 B |
| 01/16/2026 | $39.58 | $39.60 (0.05%) | $40.24 | $39.57 | 853.62 K | $4.06 B |
| 01/15/2026 | $39.71 | $39.53 (-0.45%) | $40.02 | $39.30 | 656.04 K | $4.05 B |
| 01/14/2026 | $39.34 | $40.07 (1.86%) | $40.15 | $39.20 | 1.03 M | $4.10 B |
| 01/13/2026 | $38.88 | $39.28 (1.03%) | $39.45 | $38.85 | 940.90 K | $4.02 B |
| 01/12/2026 | $38.97 | $38.59 (-0.98%) | $38.97 | $38.22 | 872.63 K | $3.95 B |
| 01/09/2026 | $39.53 | $38.93 (-1.52%) | $40.08 | $38.78 | 739.34 K | $3.99 B |
| 01/08/2026 | $38.57 | $39.44 (2.26%) | $39.60 | $38.49 | 1.20 M | $4.04 B |
| 01/07/2026 | $37.60 | $38.37 (2.05%) | $39.05 | $37.60 | 1.56 M | $3.93 B |
| 01/06/2026 | $38.06 | $37.60 (-1.21%) | $38.76 | $37.59 | 1.06 M | $3.85 B |
| 01/05/2026 | $38.50 | $38.13 (-0.96%) | $38.61 | $37.64 | 963.01 K | $3.90 B |
| 01/02/2026 | $37.21 | $37.95 (1.99%) | $37.97 | $37.18 | 1.21 M | $3.89 B |
| 12/31/2025 | $37.37 | $37.21 (-0.43%) | $37.53 | $37.13 | 460.90 K | $3.81 B |
| 12/30/2025 | $37.62 | $37.29 (-0.88%) | $37.77 | $37.22 | 622.76 K | $3.82 B |
| 12/29/2025 | $37.09 | $37.50 (1.11%) | $37.59 | $37.06 | 531.84 K | $3.84 B |
| 12/26/2025 | $37.29 | $37.05 (-0.64%) | $37.29 | $36.92 | 647.60 K | $3.79 B |
| 12/24/2025 | $37.13 | $37.15 (0.05%) | $37.31 | $36.75 | 599.50 K | $3.80 B |
| 12/23/2025 | $37.29 | $37.26 (-0.08%) | $37.44 | $36.96 | 544.00 K | $3.81 B |
| 12/22/2025 | $38.15 | $37.29 (-2.25%) | $38.37 | $37.09 | 2.11 M | $3.81 B |
| 12/19/2025 | $37.07 | $38.09 (2.75%) | $38.39 | $37.07 | 2.72 M | $3.90 B |
| 12/18/2025 | $37.00 | $37.07 (0.19%) | $37.14 | $36.59 | 894.35 K | $3.79 B |
| 12/17/2025 | $37.21 | $37.01 (-0.54%) | $37.63 | $36.56 | 970.74 K | $3.79 B |
| 12/16/2025 | $36.83 | $36.99 (0.43%) | $37.35 | $36.51 | 1.13 M | $3.78 B |
| 12/15/2025 | $37.07 | $36.85 (-0.59%) | $37.07 | $36.57 | 874.60 K | $3.77 B |
| 12/12/2025 | $37.04 | $36.99 (-0.13%) | $37.44 | $36.60 | 1.09 M | $3.78 B |
| 12/11/2025 | $37.52 | $37.04 (-1.28%) | $37.74 | $37.00 | 2.56 M | $3.79 B |
| 12/10/2025 | $38.50 | $37.55 (-2.47%) | $38.63 | $37.45 | 1.46 M | $3.84 B |
| 12/09/2025 | $38.51 | $38.49 (-0.05%) | $39.02 | $38.23 | 760.50 K | $3.94 B |
| 12/08/2025 | $38.50 | $38.67 (0.44%) | $38.80 | $38.08 | 875.11 K | $3.96 B |
| 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 |
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.
