-
5 DAY PERFORMANCE
+5.79% -
1 MONTH PERFORMANCE
-3.95% -
3 MONTH PERFORMANCE
+9.26% -
6 MONTH PERFORMANCE
+33.12% -
YEAR-TO-DATE PERFORMANCE
+56.46% -
1 YEAR PERFORMANCE
+73.35%
Golar LNG Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $34.89 | $35.98 (3.12%) | $36.03 | $34.55 | 703,956 | $3.74 B |
| 11/19/2024 | $34.21 | $34.90 (2.02%) | $35.03 | $34.09 | 509,800 | $3.63 B |
| 11/18/2024 | $34.00 | $34.44 (1.29%) | $34.66 | $33.58 | 1.18 M | $3.58 B |
| 11/15/2024 | $35.15 | $34.00 (-3.27%) | $35.43 | $33.78 | 1.13 M | $3.54 B |
| 11/14/2024 | $34.97 | $34.99 (0.06%) | $35.60 | $34.80 | 3.27 M | $3.64 B |
| 11/13/2024 | $36.20 | $34.88 (-3.65%) | $36.29 | $34.85 | 1.30 M | $3.63 B |
| 11/12/2024 | $36.65 | $36.45 (-0.55%) | $37.66 | $36.09 | 1.45 M | $3.79 B |
| 11/11/2024 | $38.00 | $38.10 (0.26%) | $38.27 | $37.37 | 1.38 M | $3.96 B |
| 11/08/2024 | $38.37 | $37.96 (-1.07%) | $38.53 | $37.28 | 1.16 M | $3.95 B |
| 11/07/2024 | $38.29 | $38.83 (1.41%) | $39.04 | $38.19 | 841,600 | $4.04 B |
| 11/06/2024 | $38.09 | $38.17 (0.21%) | $39.08 | $37.20 | 1.67 M | $3.97 B |
| 11/05/2024 | $35.98 | $36.46 (1.33%) | $36.61 | $35.57 | 1.14 M | $3.79 B |
| 11/04/2024 | $35.79 | $35.56 (-0.64%) | $36.31 | $35.51 | 997,600 | $3.70 B |
| 11/01/2024 | $36.42 | $35.93 (-1.35%) | $37.14 | $35.89 | 1.27 M | $3.74 B |
| 10/31/2024 | $36.72 | $36.26 (-1.25%) | $37.46 | $36.25 | 642,102 | $3.77 B |
| 10/30/2024 | $36.70 | $36.68 (-0.05%) | $37.18 | $36.61 | 419,505 | $3.81 B |
| 10/29/2024 | $37.06 | $36.70 (-0.97%) | $37.06 | $36.00 | 630,200 | $3.82 B |
| 10/28/2024 | $36.97 | $37.11 (0.38%) | $37.46 | $36.86 | 916,747 | $3.86 B |
| 10/25/2024 | $37.83 | $37.55 (-0.74%) | $38.36 | $37.43 | 651,500 | $3.91 B |
| 10/24/2024 | $37.02 | $37.51 (1.32%) | $37.72 | $36.64 | 788,600 | $3.90 B |
| 10/23/2024 | $36.76 | $36.91 (0.41%) | $37.62 | $36.64 | 1.27 M | $3.84 B |
| 10/22/2024 | $37.45 | $37.03 (-1.12%) | $37.45 | $36.94 | 576,903 | $3.85 B |
| 10/21/2024 | $38.22 | $37.45 (-2.01%) | $38.24 | $37.42 | 825,900 | $3.89 B |
| 10/18/2024 | $38.28 | $37.77 (-1.33%) | $38.35 | $37.61 | 594,048 | $3.93 B |
| 10/17/2024 | $38.54 | $38.29 (-0.65%) | $39.24 | $38.29 | 616,600 | $3.98 B |
| 10/16/2024 | $38.33 | $38.43 (0.26%) | $38.79 | $38.11 | 1.01 M | $4.00 B |
| 10/15/2024 | $38.55 | $38.09 (-1.19%) | $38.89 | $38.06 | 849,503 | $3.96 B |
| 10/14/2024 | $38.84 | $39.22 (0.98%) | $39.40 | $38.52 | 641,800 | $4.08 B |
| 10/11/2024 | $38.00 | $38.96 (2.53%) | $39.04 | $37.59 | 1.14 M | $4.05 B |
| 10/10/2024 | $38.15 | $38.09 (-0.16%) | $38.54 | $37.88 | 514,338 | $3.96 B |
| 10/09/2024 | $38.24 | $38.20 (-0.1%) | $38.53 | $37.84 | 790,558 | $3.97 B |
| 10/08/2024 | $38.36 | $38.56 (0.52%) | $38.67 | $38.03 | 641,200 | $4.01 B |
| 10/07/2024 | $38.78 | $38.87 (0.23%) | $39.02 | $38.48 | 662,235 | $4.04 B |
| 10/04/2024 | $39.00 | $38.76 (-0.62%) | $39.10 | $38.51 | 1.14 M | $4.03 B |
| 10/03/2024 | $38.73 | $38.84 (0.28%) | $38.96 | $38.28 | 2.39 M | $4.04 B |
| 10/02/2024 | $38.42 | $38.85 (1.12%) | $38.99 | $37.82 | 1.24 M | $4.04 B |
| 10/01/2024 | $36.55 | $38.26 (4.68%) | $38.41 | $36.25 | 2.15 M | $3.98 B |
| 09/30/2024 | $37.28 | $36.76 (-1.39%) | $37.86 | $36.51 | 1.65 M | $3.82 B |
| 09/27/2024 | $36.25 | $37.50 (3.45%) | $37.95 | $36.13 | 3.01 M | $3.90 B |
| 09/26/2024 | $34.50 | $35.59 (3.16%) | $36.02 | $34.26 | 2.95 M | $3.70 B |
| 09/25/2024 | $35.50 | $34.89 (-1.72%) | $35.54 | $34.86 | 592,632 | $3.63 B |
| 09/24/2024 | $34.91 | $35.65 (2.12%) | $35.72 | $34.82 | 1.80 M | $3.71 B |
| 09/23/2024 | $34.06 | $34.52 (1.35%) | $34.69 | $34.04 | 874,700 | $3.59 B |
| 09/20/2024 | $34.35 | $34.11 (-0.7%) | $34.37 | $33.64 | 1.52 M | $3.55 B |
| 09/19/2024 | $34.00 | $34.38 (1.12%) | $34.58 | $33.63 | 1.23 M | $3.58 B |
| 09/18/2024 | $34.13 | $32.60 (-4.48%) | $34.35 | $32.57 | 1.67 M | $3.39 B |
| 09/17/2024 | $32.75 | $33.46 (2.17%) | $33.66 | $32.63 | 1.59 M | $3.48 B |
| 09/16/2024 | $32.19 | $32.42 (0.71%) | $32.58 | $32.05 | 1.69 M | $3.37 B |
| 09/13/2024 | $31.85 | $31.88 (0.09%) | $32.21 | $31.74 | 540,700 | $3.32 B |
| 09/12/2024 | $31.34 | $31.44 (0.32%) | $32.00 | $31.21 | 1.05 M | $3.27 B |
| 09/11/2024 | $30.95 | $31.17 (0.71%) | $31.33 | $30.70 | 712,613 | $3.24 B |
| 09/10/2024 | $31.20 | $31.02 (-0.58%) | $31.26 | $30.54 | 660,100 | $3.23 B |
| 09/09/2024 | $31.25 | $31.10 (-0.48%) | $31.55 | $30.98 | 1.10 M | $3.23 B |
| 09/06/2024 | $32.00 | $31.15 (-2.66%) | $32.00 | $30.96 | 945,445 | $3.24 B |
| 09/05/2024 | $32.27 | $32.04 (-0.71%) | $32.27 | $31.84 | 678,933 | $3.33 B |
| 09/04/2024 | $31.99 | $31.99 (0%) | $32.28 | $31.72 | 792,475 | $3.33 B |
| 09/03/2024 | $32.79 | $32.04 (-2.29%) | $33.11 | $31.57 | 2.37 M | $3.33 B |
| 08/30/2024 | $33.00 | $33.29 (0.88%) | $33.37 | $32.81 | 557,849 | $3.46 B |
| 08/29/2024 | $32.89 | $33.01 (0.36%) | $33.18 | $32.77 | 605,200 | $3.43 B |
| 08/28/2024 | $32.75 | $32.73 (-0.06%) | $32.92 | $32.53 | 603,496 | $3.40 B |
| 08/27/2024 | $33.05 | $32.87 (-0.54%) | $33.25 | $32.75 | 1.01 M | $3.42 B |
| 08/26/2024 | $33.00 | $32.99 (-0.03%) | $33.59 | $32.90 | 769,900 | $3.43 B |
| 08/23/2024 | $32.64 | $32.84 (0.61%) | $33.14 | $32.54 | 1.11 M | $3.42 B |
| 08/22/2024 | $32.90 | $32.34 (-1.7%) | $33.20 | $32.29 | 889,638 | $3.36 B |
| 08/21/2024 | $32.86 | $32.92 (0.18%) | $33.05 | $32.62 | 725,739 | $3.42 B |