Golar LNG Limited - Common Shares (GLNG)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	36.34	37.59	36.30	37.10	1,690,342	37.10
4/01/2025	37.84	37.90	36.70	37.05	1,063,448	37.05
3/31/2025	37.05	38.39	36.13	37.99	1,957,914	37.99
3/28/2025	39.25	39.42	37.67	37.88	1,280,605	37.88
3/27/2025	39.44	39.45	38.73	39.22	1,305,195	39.22
3/26/2025	40.44	40.64	39.47	39.72	1,240,489	39.72
3/25/2025	40.71	41.08	40.18	40.35	1,579,500	40.35
3/24/2025	38.10	41.17	38.10	40.67	4,484,547	40.67
3/21/2025	37.73	38.27	37.43	37.76	2,167,362	37.76
3/20/2025	37.05	38.60	36.72	38.30	2,662,364	38.30
3/19/2025	36.21	37.65	36.10	37.20	1,859,746	37.20
3/18/2025	34.97	35.53	34.60	35.04	1,137,901	35.04
3/17/2025	34.00	35.24	33.92	35.05	1,316,844	35.05
3/14/2025	33.07	33.94	32.93	33.86	2,100,351	33.86
3/13/2025	34.23	34.26	32.59	32.69	2,699,494	32.69
3/12/2025	32.94	34.31	32.93	34.04	2,468,606	34.04
3/11/2025	31.50	32.78	31.38	32.00	3,155,029	32.00
3/10/2025	32.61	33.29	31.11	31.34	3,726,173	31.34
3/07/2025	33.55	34.62	32.34	32.69	3,739,626	32.69
3/06/2025	35.40	35.70	32.97	33.07	2,857,913	33.07
3/05/2025	36.01	36.55	34.56	35.72	2,486,886	35.72
3/04/2025	36.35	36.72	35.19	36.06	2,464,225	36.06
3/03/2025	38.92	38.97	36.48	36.80	2,879,458	36.80
2/28/2025	37.99	39.05	37.49	38.34	2,084,309	38.34
2/27/2025	37.72	39.86	37.50	38.40	1,237,348	38.40
2/26/2025	38.47	39.15	38.16	38.45	991,464	38.45
2/25/2025	39.93	40.10	37.37	38.27	1,555,061	38.27
2/24/2025	39.05	39.94	38.77	39.56	1,360,596	39.56
2/21/2025	41.33	41.48	38.70	38.95	1,101,198	38.95
2/20/2025	40.48	40.97	39.90	40.84	712,475	40.84
2/19/2025	40.50	40.96	40.14	40.78	549,449	40.78
2/18/2025	40.89	41.32	40.76	40.81	566,145	40.81
2/14/2025	41.25	41.57	40.63	40.70	495,426	40.70
2/13/2025	40.43	41.25	40.28	40.98	574,550	40.98
2/12/2025	39.86	40.75	39.61	40.27	848,873	40.27
2/11/2025	41.21	41.21	39.91	40.35	780,508	40.35
2/10/2025	41.03	41.77	41.01	41.33	595,837	41.33
2/07/2025	41.16	41.88	40.65	40.70	758,723	40.70
2/06/2025	43.10	43.34	40.71	40.83	2,655,994	40.83
2/05/2025	42.71	43.24	42.42	43.02	1,642,215	43.02
2/04/2025	41.50	42.76	41.39	42.74	1,022,897	42.74
2/03/2025	39.65	41.72	39.35	41.67	1,424,604	41.67
1/31/2025	40.63	41.21	40.14	40.75	900,808	40.75
1/30/2025	40.35	41.15	40.24	40.61	699,850	40.61
1/29/2025	38.83	40.06	38.83	39.80	573,894	39.80
1/28/2025	39.05	39.44	38.79	38.99	684,220	38.99
1/27/2025	39.64	39.88	38.73	39.03	1,085,312	39.03
1/24/2025	40.50	40.76	39.96	40.14	912,130	40.14
1/23/2025	41.23	41.61	40.41	40.47	1,203,969	40.47
1/22/2025	41.51	41.85	40.84	41.20	784,025	41.20
1/21/2025	42.58	42.82	40.72	41.62	1,211,358	41.62
1/17/2025	41.21	41.93	41.17	41.82	1,401,549	41.82
1/16/2025	41.80	42.34	41.17	41.23	1,608,951	41.23
1/15/2025	43.00	43.00	42.03	42.17	648,167	42.17
1/14/2025	41.50	42.45	41.32	42.16	514,960	42.16
1/13/2025	41.21	41.47	40.46	41.39	1,111,647	41.39
1/10/2025	42.17	42.31	41.08	41.38	858,547	41.38
1/08/2025	41.60	42.19	40.62	41.83	811,245	41.83
1/07/2025	43.21	43.46	41.99	42.03	819,588	42.03
1/06/2025	43.74	44.11	42.94	42.95	833,221	42.95
1/03/2025	44.33	44.33	42.79	43.50	2,184,371	43.50