Golar LNG Limited - Common Shares (GLNG)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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	41.70
5/30/2025	41.90	41.99	41.14	41.16	965,208	41.16
5/29/2025	41.56	42.42	41.05	41.83	1,325,641	41.83
5/28/2025	39.31	41.95	39.31	41.51	2,551,502	41.51
5/27/2025	38.06	39.63	37.75	39.11	4,028,492	39.11
5/23/2025	37.05	37.79	36.72	37.73	1,944,414	37.73
5/22/2025	38.19	38.34	37.29	37.46	1,558,972	37.46
5/21/2025	39.38	39.68	38.37	38.39	1,341,221	38.39
5/20/2025	39.30	39.81	38.97	39.72	1,105,948	39.72
5/19/2025	38.81	39.40	38.30	39.30	899,514	39.30
5/16/2025	39.35	39.60	38.69	39.48	2,340,116	39.48
5/15/2025	39.36	39.54	38.83	39.02	1,339,097	39.02
5/14/2025	39.75	40.53	39.75	39.89	1,386,504	39.89
5/13/2025	37.92	40.50	37.65	39.84	2,904,318	39.84
5/12/2025	39.19	39.40	37.82	37.95	1,657,759	37.95
5/09/2025	38.60	38.86	37.44	37.87	1,594,920	37.87
5/08/2025	39.75	39.75	37.87	38.37	2,363,911	38.37
5/07/2025	40.16	40.41	38.69	38.99	1,462,477	38.99
5/06/2025	39.74	40.79	39.60	40.07	1,206,159	40.07
5/05/2025	39.47	40.41	39.38	39.83	1,859,243	39.83
5/02/2025	43.37	44.30	38.91	39.64	5,435,656	39.64
5/01/2025	42.24	42.91	41.90	42.55	1,407,247	42.55
4/30/2025	40.90	42.81	40.65	42.51	2,451,255	42.51
4/29/2025	40.65	41.98	40.34	41.50	1,447,254	41.50
4/28/2025	41.07	41.21	40.18	41.06	1,329,215	41.06
4/25/2025	39.96	40.41	39.79	40.31	826,659	40.31
4/24/2025	39.68	40.58	39.51	40.17	1,010,577	40.17
4/23/2025	39.35	39.70	38.77	39.51	1,292,688	39.51
4/22/2025	38.13	40.84	37.94	38.86	1,599,923	38.86
4/21/2025	37.55	37.67	36.65	37.45	990,994	37.45
4/17/2025	37.44	38.31	37.44	38.13	1,021,039	38.13
4/16/2025	36.81	37.79	36.57	37.32	1,237,025	37.32
4/15/2025	36.80	37.55	36.45	37.04	1,483,530	37.04
4/14/2025	38.36	38.38	36.48	36.72	1,853,316	36.72
4/11/2025	33.61	37.34	33.61	37.27	3,751,933	37.27
4/10/2025	34.05	34.75	32.40	33.39	1,594,117	33.39
4/09/2025	32.11	35.87	30.75	35.10	2,742,006	35.10
4/08/2025	34.00	34.01	31.42	32.10	2,716,891	32.10
4/07/2025	29.80	33.53	29.72	32.42	3,444,124	32.42
4/04/2025	31.98	32.45	29.56	30.23	4,899,205	30.23
4/03/2025	35.10	35.76	33.69	33.77	2,109,637	33.77
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	31.09
3/07/2025	33.55	34.62	32.34	32.69	3,739,626	32.43