Golar LNG Limited - Common Shares (NQ:GLNG)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 05, 2026	46.92	46.94	45.57	46.25	4,146,404	-0.40(-0.86%)
Mar 04, 2026	45.39	47.21	45.39	46.65	3,320,383	+0.90(+1.97%)
Mar 03, 2026	45.82	46.45	44.28	45.75	2,992,805	-0.39(-0.85%)
Mar 02, 2026	46.09	46.98	45.00	46.14	3,613,431	+1.68(+3.78%)
Feb 27, 2026	43.17	44.67	42.96	44.46	1,530,698	+1.23(+2.85%)
Feb 26, 2026	42.82	43.54	42.63	43.23	1,546,521	+0.13(+0.30%)
Feb 25, 2026	43.75	44.00	41.67	43.10	3,300,937	-1.77(-3.94%)
Feb 24, 2026	45.30	45.30	44.42	44.87	1,435,235	-0.54(-1.19%)
Feb 23, 2026	45.75	46.23	45.12	45.41	1,399,694	-0.38(-0.83%)
Feb 20, 2026	45.56	45.89	45.18	45.79	1,214,268	+0.29(+0.64%)
Feb 19, 2026	44.75	45.81	44.30	45.50	1,474,998	+1.01(+2.27%)
Feb 18, 2026	44.41	44.69	44.02	44.49	722,592	+0.32(+0.72%)
Feb 17, 2026	43.55	44.19	42.95	44.17	908,658	+0.73(+1.68%)
Feb 13, 2026	43.66	44.00	43.30	43.44	1,247,484	-0.16(-0.37%)
Feb 12, 2026	44.43	44.48	43.27	43.60	703,603	-0.60(-1.36%)
Feb 11, 2026	44.24	44.56	43.70	44.20	1,487,840	+0.59(+1.35%)
Feb 10, 2026	43.16	44.13	43.00	43.61	1,780,817	+0.43(+1.00%)
Feb 09, 2026	42.16	43.26	41.75	43.18	1,523,306	+0.91(+2.15%)
Feb 06, 2026	40.80	42.34	40.70	42.27	2,016,927	+1.77(+4.37%)
Feb 05, 2026	40.09	40.78	39.70	40.50	1,218,969	-0.08(-0.20%)
Feb 04, 2026	41.53	41.53	39.86	40.58	1,279,875	-0.95(-2.29%)
Feb 03, 2026	41.30	41.56	40.25	41.53	1,131,158	+0.32(+0.78%)
Feb 02, 2026	40.96	41.50	40.75	41.21	1,527,932	+0.62(+1.53%)
Jan 30, 2026	40.35	41.37	39.93	40.59	874,841	-0.40(-0.98%)
Jan 29, 2026	41.34	41.99	40.66	40.99	952,855	+0.10(+0.24%)
Jan 28, 2026	40.96	41.50	40.59	40.89	1,356,848	+0.67(+1.67%)
Jan 27, 2026	39.89	40.71	39.76	40.22	773,048	+0.51(+1.28%)
Jan 26, 2026	40.51	40.73	39.65	39.71	828,090	-0.75(-1.85%)
Jan 23, 2026	40.45	41.08	40.26	40.46	967,912	-0.02(-0.05%)
Jan 22, 2026	40.29	40.75	39.97	40.48	837,891	+0.19(+0.47%)
Jan 21, 2026	38.98	40.31	38.98	40.29	1,656,569	+1.44(+3.71%)
Jan 20, 2026	39.30	39.89	38.81	38.85	1,385,928	-0.75(-1.89%)
Jan 16, 2026	39.58	40.24	39.57	39.60	853,622	+0.07(+0.18%)
Jan 15, 2026	39.71	40.02	39.30	39.53	656,030	-0.54(-1.35%)
Jan 14, 2026	39.34	40.15	39.20	40.07	1,032,305	+0.79(+2.01%)
Jan 13, 2026	38.88	39.45	38.85	39.28	940,880	+0.69(+1.79%)
Jan 12, 2026	38.97	38.97	38.22	38.59	872,631	-0.34(-0.87%)
Jan 09, 2026	39.53	40.08	38.78	38.93	739,341	-0.51(-1.29%)
Jan 08, 2026	38.57	39.60	38.49	39.44	1,201,614	+1.07(+2.79%)
Jan 07, 2026	37.60	39.05	37.60	38.37	1,553,494	+0.77(+2.05%)
Jan 06, 2026	38.06	38.76	37.59	37.60	1,058,675	-0.53(-1.39%)
Jan 05, 2026	38.50	38.61	37.64	38.13	963,007	+0.18(+0.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.