Golar LNG (0HDY) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 45.63 | 46.00 | 44.30 | 44.77 | 44.77 | -1.86% | 1,406 | 0.69 |
| Nov 03, 2026 | 45.60 | 45.64 | 44.36 | 45.62 | 45.62 | +1.51% | 369 | 0.18 |
| Nov 02, 2026 | 46.00 | 46.00 | 44.81 | 44.94 | 44.94 | -3.17% | 3,154 | 1.49 |
| Oct 30, 2026 | 46.54 | 47.89 | 46.25 | 46.41 | 46.41 | -0.73% | 1,999 | 0.93 |
| Oct 29, 2026 | 46.28 | 46.76 | 45.70 | 46.75 | 46.75 | +2.23% | 770 | 0.36 |
| Oct 28, 2026 | 46.00 | 46.24 | 45.33 | 45.73 | 45.73 | -0.07% | 308 | 0.14 |
| Oct 27, 2026 | 45.01 | 45.99 | 45.01 | 45.76 | 45.76 | +0.95% | 351 | 0.16 |
| Oct 26, 2026 | 45.79 | 46.32 | 45.02 | 45.33 | 45.33 | -0.10% | 672 | 0.31 |
| Oct 23, 2026 | 44.18 | 45.39 | 44.18 | 45.38 | 45.38 | +2.36% | 12,435 | 6.32 |
| Oct 22, 2026 | 45.88 | 45.88 | 43.74 | 44.33 | 44.33 | -1.49% | 1,614 | 0.83 |
| Oct 21, 2026 | 45.40 | 45.40 | 44.82 | 45.00 | 45.00 | +0.54% | 228 | 0.12 |
| Oct 20, 2026 | 45.03 | 45.61 | 44.72 | 44.76 | 44.76 | +0.38% | 886 | 0.45 |
| Oct 19, 2026 | 44.50 | 46.00 | 44.30 | 44.59 | 44.59 | -1.00% | 3,470 | 1.75 |
| Oct 16, 2026 | 45.26 | 45.55 | 44.70 | 45.04 | 45.04 | -0.25% | 3,149 | 1.63 |
| Oct 15, 2026 | 46.72 | 46.72 | 44.59 | 45.16 | 45.16 | -1.41% | 9,559 | 5.38 |
| Oct 14, 2026 | 48.00 | 49.32 | 45.46 | 45.80 | 45.80 | -5.06% | 8,372 | 5.06 |
| Oct 13, 2026 | 48.70 | 48.99 | 47.95 | 48.24 | 48.24 | -0.28% | 5,001 | 3.17 |
| Oct 12, 2026 | 47.52 | 48.54 | 47.52 | 48.38 | 48.38 | +0.76% | 2,860 | 1.86 |
| Oct 09, 2026 | 48.16 | 48.81 | 47.91 | 48.01 | 48.01 | -1.01% | 449 | 0.29 |
| Oct 08, 2026 | 49.54 | 50.00 | 48.28 | 48.50 | 48.50 | -2.04% | 1,088 | 0.70 |
| Oct 07, 2026 | 50.12 | 50.43 | 48.99 | 49.51 | 49.51 | -1.55% | 165 | 0.10 |
| Oct 06, 2026 | 50.08 | 50.41 | 49.15 | 50.29 | 50.29 | +0.62% | 1,141 | 0.72 |
| Oct 05, 2026 | 49.21 | 50.13 | 49.21 | 49.98 | 49.98 | +2.33% | 1,416 | 0.89 |
| Oct 02, 2026 | 50.88 | 50.88 | 48.03 | 48.84 | 48.84 | +1.45% | 3,317 | 2.16 |
| Oct 01, 2026 | 47.00 | 48.67 | 46.88 | 48.14 | 48.14 | +0.31% | 2,506 | 1.66 |
| Sep 30, 2026 | 48.63 | 49.68 | 47.92 | 47.99 | 47.99 | -0.89% | 441 | 0.29 |
| Sep 29, 2026 | 49.18 | 49.18 | 48.02 | 48.42 | 48.42 | -1.55% | 921 | 0.61 |
| Sep 28, 2026 | 49.86 | 50.49 | 48.99 | 49.18 | 49.18 | -1.32% | 275 | 0.18 |
| Sep 25, 2026 | 49.91 | 50.12 | 49.55 | 49.84 | 49.84 | -0.80% | 1,065 | 0.70 |
| Sep 24, 2026 | 51.09 | 51.36 | 50.11 | 50.24 | 50.24 | +0.30% | 509 | 0.34 |
| Sep 23, 2026 | 50.07 | 51.80 | 50.03 | 50.09 | 50.09 | -0.69% | 788 | 0.53 |
| Sep 22, 2026 | 51.92 | 51.92 | 50.04 | 50.44 | 50.44 | -1.68% | 2,487 | 1.70 |
| Sep 21, 2026 | 51.79 | 52.00 | 50.85 | 51.30 | 51.30 | -0.58% | 5,515 | 3.92 |
| Sep 18, 2026 | 50.79 | 51.82 | 50.50 | 51.60 | 51.60 | +1.05% | 1,045 | 0.74 |
| Sep 17, 2026 | 51.01 | 51.53 | 50.33 | 51.06 | 51.06 | +0.46% | 4,111 | 2.68 |
| Sep 16, 2026 | 50.80 | 51.43 | 49.99 | 50.83 | 50.83 | +0.08% | 2,675 | 1.80 |
| Sep 15, 2026 | 51.83 | 52.45 | 50.79 | 50.79 | 50.79 | -2.01% | 3,759 | 2.60 |
| Sep 14, 2026 | 53.93 | 53.93 | 51.62 | 51.83 | 51.83 | -1.47% | 3,519 | 2.50 |
| Sep 11, 2026 | 52.95 | 53.55 | 52.29 | 52.60 | 52.60 | +0.12% | 454 | 0.30 |
| Sep 10, 2026 | 51.52 | 52.95 | 51.52 | 52.54 | 52.54 | +1.53% | 1,471 | 0.97 |
| Sep 09, 2026 | 52.12 | 52.12 | 51.21 | 51.75 | 51.75 | +0.72% | 677 | 0.45 |
| Sep 08, 2026 | 52.69 | 52.95 | 51.16 | 51.38 | 51.38 | -1.36% | 1,363 | 0.91 |
| Sep 07, 2026 | 52.09 | 52.58 | 51.51 | 52.09 | 52.09 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 51.51 | 52.58 | 51.51 | 52.09 | 52.09 | +0.27% | 159 | 0.10 |
| Sep 03, 2026 | 53.50 | 53.50 | 51.91 | 51.95 | 51.95 | -1.16% | 256 | 0.16 |
| Sep 02, 2026 | 52.30 | 52.56 | 51.68 | 52.56 | 52.56 | +1.43% | 1,523 | 0.99 |
| Sep 01, 2026 | 50.70 | 52.15 | 50.70 | 51.82 | 51.82 | +1.37% | 547 | 0.36 |
| Aug 31, 2026 | 51.34 | 51.39 | 50.72 | 51.12 | 51.12 | +0.87% | 4,357 | 2.89 |
| Aug 28, 2026 | 51.60 | 52.07 | 50.40 | 50.68 | 50.68 | -2.16% | 788 | 0.52 |
| Aug 27, 2026 | 51.18 | 52.30 | 51.10 | 51.80 | 51.80 | +1.15% | 148 | 0.10 |
