5 DAY PERFORMANCE
-3.16%
1 MONTH PERFORMANCE
+12.15%
3 MONTH PERFORMANCE
+21.20%
6 MONTH PERFORMANCE
+43.14%
YEAR-TO-DATE PERFORMANCE
+79.82%
1 YEAR PERFORMANCE
+79.50%
Golar LNG Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $41.10 | $41.33 (0.56%) | $42.31 | $40.95 | 1.56 M | $4.30 B |
| 12/19/2024 | $41.97 | $41.50 (-1.12%) | $42.47 | $40.80 | 2.46 M | $4.32 B |
| 12/18/2024 | $42.30 | $40.61 (-4%) | $42.58 | $40.40 | 1.78 M | $4.22 B |
| 12/17/2024 | $42.45 | $42.20 (-0.59%) | $42.49 | $41.17 | 2.09 M | $4.39 B |
| 12/16/2024 | $43.32 | $42.69 (-1.45%) | $44.08 | $42.57 | 1.23 M | $4.44 B |
| 12/13/2024 | $43.58 | $43.48 (-0.23%) | $43.92 | $42.59 | 1.23 M | $4.52 B |
| 12/12/2024 | $43.22 | $43.59 (0.86%) | $44.04 | $42.98 | 1.06 M | $4.53 B |
| 12/11/2024 | $42.97 | $43.54 (1.33%) | $43.95 | $41.82 | 1.86 M | $4.53 B |
| 12/10/2024 | $42.02 | $42.68 (1.57%) | $43.27 | $41.98 | 1.27 M | $4.44 B |
| 12/09/2024 | $43.11 | $42.13 (-2.27%) | $43.87 | $42.08 | 2.15 M | $4.38 B |
| 12/06/2024 | $42.13 | $42.45 (0.76%) | $42.50 | $41.00 | 1.46 M | $4.41 B |
| 12/05/2024 | $40.56 | $42.28 (4.24%) | $42.68 | $40.55 | 2.86 M | $4.40 B |
| 12/04/2024 | $39.97 | $40.55 (1.45%) | $40.70 | $39.80 | 1.72 M | $4.22 B |
| 12/03/2024 | $39.89 | $39.97 (0.2%) | $40.45 | $39.51 | 1.87 M | $4.16 B |
| 12/02/2024 | $39.46 | $39.65 (0.48%) | $39.91 | $38.93 | 1.18 M | $4.12 B |
| 11/29/2024 | $39.22 | $39.37 (0.38%) | $39.94 | $38.84 | 578,000 | $4.09 B |
| 11/27/2024 | $39.47 | $39.29 (-0.46%) | $40.10 | $39.20 | 1.06 M | $4.09 B |
| 11/26/2024 | $40.90 | $39.51 (-3.4%) | $41.01 | $39.13 | 2.33 M | $4.11 B |
| 11/25/2024 | $38.97 | $41.24 (5.82%) | $41.55 | $38.66 | 3.84 M | $4.29 B |
| 11/22/2024 | $36.91 | $36.92 (0.03%) | $37.09 | $36.54 | 731,755 | $3.84 B |
| 11/21/2024 | $36.10 | $36.86 (2.11%) | $36.97 | $35.54 | 1.27 M | $3.83 B |
| 11/20/2024 | $34.89 | $35.98 (3.12%) | $36.03 | $34.55 | 752,751 | $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 |