Golar LNG Limited - Common Shares (GLNG)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	41.23	41.64	40.70	41.19	1,887,944	41.19
6/27/2025	41.54	42.13	40.76	41.42	2,458,541	41.42
6/26/2025	41.38	43.33	41.20	41.65	11,034,525	41.65
6/25/2025	41.63	41.67	40.91	41.09	630,862	41.09
6/24/2025	40.93	41.78	40.50	41.52	1,060,009	41.52
6/23/2025	41.63	42.76	40.88	41.17	913,624	41.17
6/20/2025	42.55	42.77	41.52	41.56	904,468	41.56
6/18/2025	42.66	42.83	42.29	42.32	737,510	42.32
6/17/2025	42.69	42.92	42.36	42.63	833,035	42.63
6/16/2025	42.42	43.43	42.17	42.50	1,005,730	42.50
6/13/2025	43.00	43.41	42.22	42.25	1,776,764	42.25
6/12/2025	41.85	42.31	41.62	42.28	1,057,198	42.28
6/11/2025	42.02	42.32	41.50	41.92	1,087,926	41.92
6/10/2025	41.94	42.11	41.08	41.72	868,390	41.72
6/09/2025	42.07	42.22	41.55	41.71	1,392,877	41.71
6/06/2025	42.32	42.32	41.25	41.96	952,624	41.96
6/05/2025	41.55	42.28	41.05	41.82	927,156	41.82
6/04/2025	41.72	42.44	41.17	41.22	925,081	41.22
6/03/2025	41.48	41.98	40.82	41.66	1,797,863	41.66
6/02/2025	41.83	42.32	40.66	41.70	1,077,472	41.45
5/30/2025	41.90	41.99	41.14	41.16	965,208	40.91
5/29/2025	41.56	42.42	41.05	41.83	1,325,641	41.58
5/28/2025	39.31	41.95	39.31	41.51	2,551,502	41.26
5/27/2025	38.06	39.63	37.75	39.11	4,028,492	38.88
5/23/2025	37.05	37.79	36.72	37.73	1,944,414	37.50
5/22/2025	38.19	38.34	37.29	37.46	1,558,972	37.24
5/21/2025	39.38	39.68	38.37	38.39	1,341,221	38.16
5/20/2025	39.30	39.81	38.97	39.72	1,105,948	39.48
5/19/2025	38.81	39.40	38.30	39.30	899,514	39.06
5/16/2025	39.35	39.60	38.69	39.48	2,340,116	39.24
5/15/2025	39.36	39.54	38.83	39.02	1,339,097	38.79
5/14/2025	39.75	40.53	39.75	39.89	1,386,504	39.65
5/13/2025	37.92	40.50	37.65	39.84	2,904,318	39.60
5/12/2025	39.19	39.40	37.82	37.95	1,657,759	37.72
5/09/2025	38.60	38.86	37.44	37.87	1,594,920	37.64
5/08/2025	39.75	39.75	37.87	38.37	2,363,911	38.14
5/07/2025	40.16	40.41	38.69	38.99	1,462,477	38.76
5/06/2025	39.74	40.79	39.60	40.07	1,206,159	39.83
5/05/2025	39.47	40.41	39.38	39.83	1,859,243	39.59
5/02/2025	43.37	44.30	38.91	39.64	5,435,656	39.40
5/01/2025	42.24	42.91	41.90	42.55	1,407,247	42.29
4/30/2025	40.90	42.81	40.65	42.51	2,451,255	42.25
4/29/2025	40.65	41.98	40.34	41.50	1,447,254	41.25
4/28/2025	41.07	41.21	40.18	41.06	1,329,215	40.81
4/25/2025	39.96	40.41	39.79	40.31	826,659	40.07
4/24/2025	39.68	40.58	39.51	40.17	1,010,577	39.93
4/23/2025	39.35	39.70	38.77	39.51	1,292,688	39.27
4/22/2025	38.13	40.84	37.94	38.86	1,599,923	38.63
4/21/2025	37.55	37.67	36.65	37.45	990,994	37.23
4/17/2025	37.44	38.31	37.44	38.13	1,021,039	37.90
4/16/2025	36.81	37.79	36.57	37.32	1,237,025	37.10
4/15/2025	36.80	37.55	36.45	37.04	1,483,530	36.82
4/14/2025	38.36	38.38	36.48	36.72	1,853,316	36.50
4/11/2025	33.61	37.34	33.61	37.27	3,751,933	37.05
4/10/2025	34.05	34.75	32.40	33.39	1,594,117	33.19
4/09/2025	32.11	35.87	30.75	35.10	2,742,006	34.89
4/08/2025	34.00	34.01	31.42	32.11	2,716,891	31.92
4/07/2025	29.80	33.53	29.72	32.42	3,444,124	32.23
4/04/2025	31.98	32.45	29.56	30.70	4,899,205	30.52
4/03/2025	35.10	35.76	33.69	33.77	2,109,658	33.57
4/02/2025	36.34	37.59	36.30	37.10	1,690,342	36.88