-
5 DAY PERFORMANCE
+3.29% -
1 MONTH PERFORMANCE
+10.42% -
3 MONTH PERFORMANCE
+16.15% -
6 MONTH PERFORMANCE
+52.34% -
YEAR-TO-DATE PERFORMANCE
+59.90% -
1 YEAR PERFORMANCE
+51.53%
Golar LNG Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $37.28 | $36.77 (-1.37%) | $37.86 | $36.51 | 1.62 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 |
| 08/20/2024 | $33.16 | $32.61 (-1.66%) | $33.16 | $32.38 | 1.65 M | $3.39 B |
| 08/19/2024 | $32.76 | $33.06 (0.92%) | $33.18 | $32.72 | 697,000 | $3.44 B |
| 08/16/2024 | $33.29 | $32.84 (-1.35%) | $33.38 | $32.71 | 1.22 M | $3.42 B |
| 08/15/2024 | $33.85 | $33.26 (-1.74%) | $34.26 | $32.59 | 1.91 M | $3.46 B |
| 08/14/2024 | $33.56 | $33.56 (0%) | $33.63 | $33.05 | 947,500 | $3.49 B |
| 08/13/2024 | $33.47 | $33.16 (-0.93%) | $33.73 | $33.15 | 1.10 M | $3.47 B |
| 08/12/2024 | $33.05 | $33.53 (1.45%) | $34.23 | $32.96 | 1.21 M | $3.51 B |
| 08/09/2024 | $32.75 | $32.97 (0.67%) | $33.23 | $32.61 | 864,153 | $3.45 B |
| 08/08/2024 | $32.08 | $32.69 (1.9%) | $32.82 | $32.05 | 2.28 M | $3.42 B |
| 08/07/2024 | $32.49 | $32.07 (-1.29%) | $32.65 | $31.93 | 1.15 M | $3.35 B |
| 08/06/2024 | $31.35 | $31.92 (1.82%) | $32.32 | $31.20 | 1.01 M | $3.34 B |
| 08/05/2024 | $30.48 | $31.40 (3.02%) | $31.78 | $29.29 | 2.51 M | $3.28 B |
| 08/02/2024 | $33.49 | $32.29 (-3.58%) | $33.72 | $32.09 | 1.72 M | $3.38 B |
| 08/01/2024 | $34.91 | $34.29 (-1.78%) | $34.91 | $33.89 | 1.56 M | $3.59 B |
| 07/31/2024 | $35.13 | $34.90 (-0.65%) | $35.35 | $34.74 | 652,700 | $3.65 B |
| 07/30/2024 | $34.66 | $34.69 (0.09%) | $35.16 | $34.44 | 629,200 | $3.63 B |
| 07/29/2024 | $35.42 | $34.61 (-2.29%) | $35.42 | $33.94 | 1.25 M | $3.62 B |
| 07/26/2024 | $35.61 | $35.24 (-1.04%) | $35.67 | $34.75 | 992,338 | $3.68 B |
| 07/25/2024 | $35.31 | $35.36 (0.14%) | $36.06 | $35.19 | 1.35 M | $3.70 B |
| 07/24/2024 | $36.07 | $35.54 (-1.47%) | $36.52 | $35.28 | 1.91 M | $3.72 B |
| 07/23/2024 | $34.25 | $36.35 (6.13%) | $36.46 | $34.11 | 2.59 M | $3.80 B |
| 07/22/2024 | $34.21 | $34.26 (0.15%) | $34.62 | $34.21 | 1.18 M | $3.58 B |
| 07/19/2024 | $34.12 | $34.18 (0.18%) | $34.54 | $34.07 | 806,200 | $3.57 B |
| 07/18/2024 | $34.50 | $33.99 (-1.48%) | $34.76 | $33.93 | 1.47 M | $3.55 B |
| 07/17/2024 | $34.55 | $34.32 (-0.67%) | $34.74 | $33.91 | 1.10 M | $3.59 B |
| 07/16/2024 | $34.85 | $34.71 (-0.4%) | $35.07 | $34.40 | 1.30 M | $3.63 B |
| 07/15/2024 | $34.28 | $34.76 (1.4%) | $34.95 | $34.23 | 2.34 M | $3.63 B |
| 07/12/2024 | $34.30 | $34.28 (-0.06%) | $34.55 | $34.17 | 811,700 | $3.58 B |
| 07/11/2024 | $34.30 | $34.30 (0%) | $34.59 | $33.69 | 1.02 M | $3.59 B |
| 07/10/2024 | $33.77 | $34.30 (1.57%) | $34.31 | $33.48 | 1.15 M | $3.59 B |
| 07/09/2024 | $33.60 | $33.83 (0.68%) | $34.19 | $33.23 | 1.21 M | $3.54 B |
| 07/08/2024 | $33.37 | $33.57 (0.6%) | $33.63 | $32.68 | 1.15 M | $3.51 B |
| 07/05/2024 | $32.65 | $33.59 (2.88%) | $33.96 | $32.36 | 3.22 M | $3.51 B |
| 07/03/2024 | $31.23 | $31.49 (0.83%) | $31.81 | $31.23 | 453,800 | $3.29 B |
| 07/02/2024 | $31.72 | $31.02 (-2.21%) | $31.76 | $30.94 | 1.56 M | $3.24 B |
| 07/01/2024 | $31.57 | $31.65 (0.25%) | $31.68 | $31.01 | 2.05 M | $3.31 B |