NASDAQ:GLNG | Historical Stock Price | GOLAR LNG LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-07-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.88$5.99$12.44$25.86$53.76$111.752003-07-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$44.45$61.32526,600——
2011-12-29$44.45$61.32340,400——
2011-12-28$43.53$60.05456,800——
2011-12-27$44.59$61.51299,200——
2011-12-23$45.12$62.24278,900——
2011-12-22$44.95$62.01464,400——
2011-12-21$44.60$61.53428,500——
2011-12-20$44.41$61.26654,900——
2011-12-19$41.92$57.83464,600——
2011-12-16$43.00$59.32717,800——
2011-12-15$42.28$58.32848,900——
2011-12-14$41.13$56.74751,400——
2011-12-13$42.23$58.26406,300——
2011-12-12$43.23$59.64403,800——
2011-12-09$44.34$61.17629,000——
2011-12-08$42.12$58.10710,000——
2011-12-07$43.91$60.16366,000——
2011-12-06$44.00$60.28471,700——
2011-12-05$43.96$60.23551,600——
2011-12-02$43.66$59.82367,200——
2011-12-01$42.76$58.58460,900——
2011-11-30$43.60$59.73804,400——
2011-11-29$41.53$56.90410,500——
2011-11-28$41.00$56.17707,800——
2011-11-25$38.77$53.12276,700——
2011-11-23$38.70$53.02758,200——
2011-11-22$41.02$56.20338,200——
2011-11-21$41.66$57.08519,300——
2011-11-18$41.99$57.53436,200——
2011-11-17$42.09$57.671,304,100——
2011-11-16$42.31$57.97496,800——
2011-11-15$43.04$58.97719,800——
2011-11-14$42.36$58.041,105,000——
2011-11-11$40.90$56.04715,000——
2011-11-10$37.95$51.99424,800——
2011-11-09$37.67$51.61674,000——
2011-11-08$40.42$55.38311,900——
2011-11-07$39.74$54.45379,400——
2011-11-04$40.29$55.20285,000——
2011-11-03$41.27$56.54363,700——
2011-11-02$40.09$54.93405,200——
2011-11-01$39.20$53.71732,900——
2011-10-31$40.43$55.39507,100——
2011-10-28$41.04$56.23488,500——
2011-10-27$40.79$55.88691,300——
2011-10-26$38.85$53.23829,300——
2011-10-25$38.17$52.30371,600——
2011-10-24$39.20$53.71534,100——
2011-10-21$38.72$53.05486,500——
2011-10-20$37.93$51.97719,700——
2011-10-19$38.25$52.401,448,700——
2011-10-18$36.30$49.73457,800——
2011-10-17$35.50$48.64578,400——
2011-10-14$35.90$49.19466,700——
2011-10-13$34.31$47.01303,200——
2011-10-12$34.34$47.05419,200——
2011-10-11$33.84$46.36344,500——
2011-10-10$33.27$45.58467,500——
2011-10-07$31.32$42.91419,400——
2011-10-06$31.70$43.43740,600——
2011-10-05$30.23$41.42763,800——
2011-10-04$29.87$40.921,306,700——
2011-10-03$29.76$40.771,105,100——
2011-09-30$31.78$43.54560,300——
2011-09-29$32.26$44.20873,100——
2011-09-28$31.90$43.71471,200——
2011-09-27$33.25$45.55404,600——
2011-09-26$32.53$44.57603,000——
2011-09-23$31.79$43.55592,800——
2011-09-22$31.98$43.81901,600——
2011-09-21$34.71$47.55878,200——
2011-09-20$35.53$48.681,321,600——
2011-09-19$33.74$46.23617,500——
2011-09-16$32.80$44.94573,400——
2011-09-15$33.53$45.94645,300——
2011-09-14$32.46$44.47550,500——
2011-09-13$32.17$44.07613,100——
2011-09-12$31.21$42.76681,100——
2011-09-09$31.40$43.02721,200——
2011-09-08$33.14$45.03706,500——
2011-09-07$32.69$44.42487,600——
2011-09-06$31.16$42.34516,800——
2011-09-02$31.82$43.23547,400——
2011-09-01$32.43$44.06458,000——
2011-08-31$32.99$44.82608,200——
2011-08-30$33.09$44.96848,000——
2011-08-29$31.79$43.191,067,600——
2011-08-26$30.19$41.021,350,000——
2011-08-25$30.97$42.08923,400——
2011-08-24$31.01$42.131,054,900——
2011-08-23$31.13$42.301,142,600——
2011-08-22$29.62$40.24748,100——
2011-08-19$29.50$40.08672,000——
2011-08-18$30.04$40.821,218,200——
2011-08-17$32.63$44.33684,300——
2011-08-16$32.31$43.90754,500——
2011-08-15$33.28$45.22829,600——
2011-08-12$32.35$43.95657,300——
2011-08-11$33.12$45.00813,400——
2011-08-10$29.76$40.43756,600——
2011-08-09$29.86$40.57767,300——
2011-08-08$27.90$37.911,360,100——
2011-08-05$31.25$42.461,160,900——
2011-08-04$33.77$45.881,227,100——
2011-08-03$37.32$50.71866,400——
2011-08-02$36.75$49.93575,200——
2011-08-01$38.20$51.90790,900——
2011-07-29$38.13$51.81691,800——
2011-07-28$37.89$51.48441,200——
2011-07-27$37.29$50.67560,900——
2011-07-26$38.88$52.83250,900——
2011-07-25$39.16$53.21387,400——
2011-07-22$39.36$53.48269,000——
2011-07-21$39.05$53.06496,200——
2011-07-20$38.81$52.73315,600——
2011-07-19$39.15$53.19604,500——
2011-07-18$37.65$51.15438,200——
2011-07-15$38.26$51.98540,400——
2011-07-14$37.88$51.47522,100——
2011-07-13$37.75$51.29675,200——
2011-07-12$37.76$51.30694,000——
2011-07-11$38.81$52.73857,300——
2011-07-08$38.98$52.961,467,000——
2011-07-07$37.96$51.581,141,000——
2011-07-06$37.81$51.37936,400——
2011-07-05$37.15$50.48747,800——
2011-07-01$36.20$49.18754,000——
2011-06-30$34.89$47.40750,900——
2011-06-29$35.03$47.60789,100——
2011-06-28$33.52$45.54386,700——
2011-06-27$32.82$44.59296,500——
2011-06-24$32.20$43.751,452,100——
2011-06-23$32.68$44.40455,500——
2011-06-22$33.01$44.85669,000——
2011-06-21$32.05$43.55389,100——
2011-06-20$31.02$42.15388,900——
2011-06-17$30.94$42.04959,300——
2011-06-16$30.38$41.28452,000——
2011-06-15$30.46$41.39527,000——
2011-06-14$31.12$42.28465,200——
2011-06-13$30.26$41.11583,600——
2011-06-10$30.87$41.94465,000——
2011-06-09$31.10$42.26459,200——
2011-06-08$30.50$41.44651,300——
2011-06-07$32.19$43.40595,500——
2011-06-06$31.00$41.79726,400——
2011-06-03$32.56$43.90534,300——
2011-06-02$33.05$44.56740,900——
2011-06-01$33.31$44.911,633,600——
2011-05-31$31.86$42.951,351,800——
2011-05-27$32.26$43.49741,000——
2011-05-26$31.31$42.21490,400——
2011-05-25$31.19$42.05797,700——
2011-05-24$29.54$39.82704,400——
2011-05-23$28.81$38.84505,700——
2011-05-20$29.46$39.72931,200——
2011-05-19$29.11$39.24440,200——
2011-05-18$29.03$39.14661,700——
2011-05-17$26.96$36.35704,900——
2011-05-16$28.20$38.02603,000——
2011-05-13$27.19$36.66569,400——
2011-05-12$27.79$37.46573,000——
2011-05-11$28.44$38.34438,900——
2011-05-10$30.05$40.51315,400——
2011-05-09$29.82$40.20354,000——
2011-05-06$28.94$39.02559,000——
2011-05-05$29.11$39.24396,700——
2011-05-04$28.93$39.00663,100——
2011-05-03$30.42$41.01686,100——
2011-05-02$31.74$42.79414,900——
2011-04-29$32.56$43.90587,000——
2011-04-28$32.03$43.18731,300——
2011-04-27$31.11$41.94493,500——
2011-04-26$31.20$42.06505,500——
2011-04-25$30.62$41.28454,900——
2011-04-21$30.30$40.85704,800——
2011-04-20$30.50$41.121,954,200——
2011-04-19$26.27$35.42403,700——
2011-04-18$25.71$34.66727,400——
2011-04-15$27.64$37.26631,600——
2011-04-14$26.47$35.69530,900——
2011-04-13$26.79$36.12333,100——
2011-04-12$26.80$36.13503,500——
2011-04-11$27.20$36.67536,200——
2011-04-08$26.95$36.33869,200——
2011-04-07$28.12$37.91794,600——
2011-04-06$28.43$38.331,040,400——
2011-04-05$28.30$38.15922,200——
2011-04-04$28.53$38.461,437,300——
2011-04-01$26.23$35.361,126,000——
2011-03-31$25.58$34.491,198,600——
2011-03-30$24.23$32.671,856,500——
2011-03-29$24.31$32.77565,200——
2011-03-28$24.75$33.37643,200——
2011-03-25$24.79$33.42826,400——
2011-03-24$24.24$32.68543,800——
2011-03-23$24.01$32.371,034,500——
2011-03-22$24.15$32.561,530,500——
2011-03-21$23.51$31.691,172,100——
2011-03-18$22.96$30.952,061,600——
2011-03-17$23.96$32.302,841,100——
2011-03-16$21.84$29.442,307,600——
2011-03-15$21.31$28.731,880,700——
2011-03-14$20.32$27.392,037,500——
2011-03-11$18.64$25.13796,300——
2011-03-10$17.82$24.02466,700——
2011-03-09$18.50$24.94318,500——
2011-03-08$19.42$25.78203,200——
2011-03-07$19.34$25.67312,600——
2011-03-04$19.58$25.99287,300——
2011-03-03$19.41$25.76399,000——
2011-03-02$19.00$25.22490,800——
2011-03-01$18.93$25.13321,900——
2011-02-28$19.06$25.30276,300——
2011-02-25$18.99$25.21291,800——
2011-02-24$18.26$24.24206,300——
2011-02-23$18.48$24.53249,900——
2011-02-22$18.26$24.24337,300——
2011-02-18$18.95$25.15313,300——
2011-02-17$19.34$25.67256,600——
2011-02-16$19.24$25.54242,500——
2011-02-15$18.83$24.99262,000——
2011-02-14$18.98$25.19245,900——
2011-02-11$18.67$24.78198,500——
2011-02-10$18.34$24.34240,400——
2011-02-09$18.41$24.44247,700——
2011-02-08$18.41$24.44172,300——
2011-02-07$18.39$24.41267,900——
2011-02-04$17.87$23.72273,500——
2011-02-03$17.60$23.36311,100——
2011-02-02$17.65$23.43259,300——
2011-02-01$18.02$23.92414,800——
2011-01-31$17.45$23.16417,900——
2011-01-28$16.89$22.42311,400——
2011-01-27$17.31$22.98178,600——
2011-01-26$17.42$23.12344,800——
2011-01-25$17.27$22.92408,600——
2011-01-24$16.96$22.51185,100——
2011-01-21$17.05$22.63277,000——
2011-01-20$16.66$22.11274,400——
2011-01-19$16.88$22.41325,600——
2011-01-18$17.04$22.62453,200——
2011-01-14$16.45$21.83166,600——
2011-01-13$16.28$21.61242,600——
2011-01-12$16.22$21.53183,200——
2011-01-11$16.12$21.40231,200——
2011-01-10$16.16$21.45344,500——
2011-01-07$15.92$21.13281,700——
2011-01-06$15.70$20.84283,000——
2011-01-05$15.35$20.37137,300——
2011-01-04$15.12$20.07214,200——
2011-01-03$15.31$20.32245,000——