Golar LNG Limited - Common Shares (GLNG)

Historical Prices For Golar LNG Limited - Common Shares (GLNG)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	42.99	43.91	42.73	43.83	1,030,473	43.83
9/02/2025	43.25	43.54	43.00	43.14	948,773	43.14
8/29/2025	44.97	45.06	43.67	43.82	1,029,835	43.82
8/28/2025	44.75	45.15	44.34	44.87	999,507	44.87
8/27/2025	45.64	45.98	44.62	44.74	1,073,769	44.74
8/26/2025	44.00	45.84	43.69	45.56	1,948,418	45.56
8/25/2025	43.78	44.66	42.72	44.27	1,833,903	44.02
8/22/2025	43.39	45.03	43.01	44.84	2,207,459	44.59
8/21/2025	41.61	43.33	41.59	43.26	1,423,946	43.02
8/20/2025	41.54	41.86	40.97	41.67	749,958	41.43
8/19/2025	41.00	41.53	40.83	41.24	800,217	41.01
8/18/2025	40.99	42.35	40.65	41.33	1,465,963	41.10
8/15/2025	40.13	40.67	39.92	40.41	1,111,837	40.18
8/14/2025	40.35	41.50	39.55	40.38	2,875,790	40.15
8/13/2025	40.50	40.80	39.75	40.19	1,437,728	39.96
8/12/2025	40.32	40.71	40.12	40.43	865,934	40.20
8/11/2025	40.44	40.77	39.77	40.13	1,380,350	39.90
8/08/2025	41.50	41.67	40.33	40.44	1,274,889	40.21
8/07/2025	41.82	42.16	40.96	41.36	1,061,212	41.13
8/06/2025	42.04	42.15	41.33	41.41	878,179	41.18
8/05/2025	41.06	41.78	40.58	41.78	1,012,790	41.54
8/04/2025	41.00	42.20	40.82	41.02	757,978	40.79
8/01/2025	40.53	41.02	39.90	40.48	815,713	40.25
7/31/2025	41.29	41.76	41.09	41.16	645,913	40.93
7/30/2025	41.04	42.10	40.65	41.52	1,286,920	41.29
7/29/2025	40.43	41.09	40.22	40.91	977,903	40.68
7/28/2025	41.06	41.93	40.10	40.38	848,200	40.15
7/25/2025	40.75	40.81	40.25	40.54	517,521	40.31
7/24/2025	40.38	41.28	40.33	40.81	615,663	40.58
7/23/2025	40.36	40.83	40.23	40.61	583,445	40.38
7/22/2025	40.20	40.66	40.12	40.25	1,305,539	40.02
7/21/2025	40.99	41.39	39.98	40.20	881,044	39.97
7/18/2025	41.54	41.70	40.82	40.99	809,994	40.76
7/17/2025	40.23	41.06	40.02	41.06	660,610	40.83
7/16/2025	40.55	40.69	39.93	40.36	967,179	40.13
7/15/2025	41.16	41.19	40.29	40.48	717,484	40.25
7/14/2025	40.73	41.40	40.36	41.06	1,037,974	40.83
7/11/2025	40.62	41.26	40.46	40.77	426,554	40.54
7/10/2025	40.66	40.84	40.20	40.62	788,286	40.39
7/09/2025	41.81	41.94	40.47	40.66	1,395,620	40.43
7/08/2025	41.70	42.28	41.07	41.90	890,974	41.66
7/07/2025	41.32	41.80	41.22	41.73	792,827	41.49
7/03/2025	40.77	41.56	40.77	41.49	581,674	41.26
7/02/2025	40.20	40.94	40.00	40.89	1,068,006	40.66
7/01/2025	41.57	41.65	40.05	40.12	2,630,096	39.89
6/30/2025	41.23	41.64	40.70	41.19	1,887,944	40.96
6/27/2025	41.54	42.13	40.76	41.42	2,458,541	41.19
6/26/2025	41.38	43.33	41.20	41.65	11,034,525	41.41
6/25/2025	41.63	41.67	40.91	41.09	630,862	40.86
6/24/2025	40.93	41.78	40.50	41.52	1,060,009	41.29
6/23/2025	41.63	42.76	40.88	41.17	913,624	40.94
6/20/2025	42.55	42.77	41.52	41.56	904,468	41.33
6/18/2025	42.66	42.83	42.29	42.32	737,510	42.08
6/17/2025	42.69	42.92	42.36	42.63	833,035	42.38
6/16/2025	42.42	43.43	42.17	42.50	1,005,730	42.26
6/13/2025	43.00	43.41	42.22	42.25	1,776,764	42.01
6/12/2025	41.85	42.31	41.62	42.28	1,057,198	42.04
6/11/2025	42.02	42.32	41.50	41.92	1,087,926	41.68
6/10/2025	41.94	42.11	41.08	41.72	868,390	41.48
6/09/2025	42.07	42.22	41.55	41.71	1,392,877	41.47
6/06/2025	42.32	42.32	41.25	41.96	952,624	41.72
6/05/2025	41.55	42.28	41.05	41.82	927,156	41.58
6/04/2025	41.72	42.44	41.17	41.22	925,081	40.99