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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.78$53.41571,800——
2012-12-28$36.10$52.42227,000——
2012-12-27$36.47$52.96188,600——
2012-12-26$36.27$52.67410,500——
2012-12-24$36.60$53.14303,500——
2012-12-21$37.20$54.02476,300——
2012-12-20$38.14$55.38257,400——
2012-12-19$37.96$55.12445,300——
2012-12-18$37.92$55.06665,200——
2012-12-17$36.45$52.93455,700——
2012-12-14$36.47$52.96474,400——
2012-12-13$36.78$53.41416,300——
2012-12-12$36.96$53.67415,700——
2012-12-11$37.76$54.83272,200——
2012-12-10$37.57$54.55413,300——
2012-12-07$37.56$54.54370,100——
2012-12-06$37.04$53.78441,600——
2012-12-05$37.30$54.16448,900——
2012-12-04$37.91$53.81341,700——
2012-12-03$38.21$54.24457,800——
2012-11-30$39.08$55.47444,200——
2012-11-29$39.01$55.37930,500——
2012-11-28$39.09$55.49881,800——
2012-11-27$39.03$55.40607,800——
2012-11-26$39.40$55.93351,300——
2012-11-23$39.89$56.62136,200——
2012-11-21$39.87$56.59270,800——
2012-11-20$40.00$56.78378,400——
2012-11-19$40.07$56.88637,600——
2012-11-16$38.81$55.09622,800——
2012-11-15$38.23$54.27635,300——
2012-11-14$39.01$55.37816,500——
2012-11-13$38.77$55.03614,100——
2012-11-12$39.50$56.07620,100——
2012-11-09$40.00$56.78389,000——
2012-11-08$40.14$56.98286,700——
2012-11-07$40.89$58.04375,500——
2012-11-06$41.81$59.35469,400——
2012-11-05$42.47$60.29365,300——
2012-11-02$42.38$60.16964,300——
2012-11-01$42.80$60.751,918,300——
2012-10-31$38.90$55.22302,200——
2012-10-26$38.88$55.19136,400——
2012-10-25$39.02$55.39290,800——
2012-10-24$39.02$55.39738,800——
2012-10-23$38.46$54.59312,400——
2012-10-22$38.71$54.95193,100——
2012-10-19$38.89$55.20289,700——
2012-10-18$39.46$56.01223,700——
2012-10-17$39.40$55.93530,300——
2012-10-16$38.50$54.65220,300——
2012-10-15$37.93$53.84273,600——
2012-10-12$37.81$53.67212,500——
2012-10-11$37.86$53.74492,500——
2012-10-10$37.32$52.97261,500——
2012-10-09$37.95$53.87248,900——
2012-10-08$38.29$54.35200,200——
2012-10-05$38.20$54.22581,300——
2012-10-04$38.66$54.88300,900——
2012-10-03$38.06$54.03336,000——
2012-10-02$38.38$54.48223,700——
2012-10-01$38.24$54.28256,400——
2012-09-28$38.59$54.78646,600——
2012-09-27$38.69$54.92333,700——
2012-09-26$37.95$53.87318,300——
2012-09-25$38.45$54.58670,400——
2012-09-24$38.64$54.85454,100——
2012-09-21$38.95$55.29635,900——
2012-09-20$38.61$54.81575,300——
2012-09-19$39.34$55.84577,500——
2012-09-18$39.83$56.54456,100——
2012-09-17$40.25$57.13323,700——
2012-09-14$40.47$57.45944,400——
2012-09-13$38.65$54.86459,200——
2012-09-12$37.92$53.83717,600——
2012-09-11$38.44$54.56509,600——
2012-09-10$38.74$54.42669,300——
2012-09-07$39.21$55.08582,900——
2012-09-06$39.40$55.35458,900——
2012-09-05$39.45$55.42449,600——
2012-09-04$39.54$55.55524,700——
2012-08-31$39.12$54.96953,900——
2012-08-30$39.31$55.222,452,200——
2012-08-29$40.45$56.83855,000——
2012-08-28$40.76$57.26817,600——
2012-08-27$41.53$58.34554,900——
2012-08-24$41.14$57.791,322,500——
2012-08-23$38.77$54.46913,100——
2012-08-22$39.42$55.38610,400——
2012-08-21$39.59$55.62621,900——
2012-08-20$40.17$56.43583,600——
2012-08-17$39.91$56.07293,100——
2012-08-16$40.39$56.74353,900——
2012-08-15$40.13$56.38401,800——
2012-08-14$39.73$55.81315,700——
2012-08-13$39.74$55.83335,200——
2012-08-10$40.39$56.74284,100——
2012-08-09$40.72$57.20535,800——
2012-08-08$40.50$56.90522,000——
2012-08-07$40.52$56.92492,300——
2012-08-06$40.06$56.28514,500——
2012-08-03$39.43$55.39424,900——
2012-08-02$37.64$52.88646,500——
2012-08-01$38.31$53.82363,400——
2012-07-31$38.66$54.31349,300——
2012-07-30$39.20$55.07332,500——
2012-07-27$39.10$54.93311,100——
2012-07-26$38.65$54.30308,100——
2012-07-25$37.91$53.26242,400——
2012-07-24$38.09$53.51383,100——
2012-07-23$38.66$54.31324,500——
2012-07-20$39.48$55.46257,700——
2012-07-19$39.54$55.55501,000——
2012-07-18$39.66$55.72585,600——
2012-07-17$39.37$55.31310,800——
2012-07-16$38.67$54.32212,800——
2012-07-13$39.10$54.93365,400——
2012-07-12$38.06$53.47417,100——
2012-07-11$37.39$52.53564,400——
2012-07-10$38.37$53.90435,800——
2012-07-09$38.76$54.45508,800——
2012-07-06$39.00$54.791,029,600——
2012-07-05$37.31$52.41361,600——
2012-07-03$37.87$53.20216,300——
2012-07-02$38.08$53.50607,300——
2012-06-29$37.70$52.96665,400——
2012-06-28$36.42$51.16786,200——
2012-06-27$35.36$49.67811,400——
2012-06-26$33.53$47.10258,000——
2012-06-25$33.67$47.30473,100——
2012-06-22$34.61$48.624,775,400——
2012-06-21$34.70$48.75671,700——
2012-06-20$35.52$49.90649,600——
2012-06-19$35.60$50.01809,700——
2012-06-18$34.33$48.23431,300——
2012-06-15$34.19$48.03625,900——
2012-06-14$34.24$48.10483,300——
2012-06-13$34.36$48.27498,500——
2012-06-12$34.11$47.92432,000——
2012-06-11$33.88$47.60374,100——
2012-06-08$35.01$48.69576,100——
2012-06-07$35.21$48.97802,900——
2012-06-06$35.31$49.11945,900——
2012-06-05$33.73$46.91990,600——
2012-06-04$32.71$45.49731,700——
2012-06-01$33.94$47.20744,800——
2012-05-31$35.03$48.721,249,300——
2012-05-30$34.05$47.36841,300——
2012-05-29$35.20$48.96485,400——
2012-05-25$34.43$47.88316,600——
2012-05-24$34.40$47.84533,800——
2012-05-23$34.41$47.86585,000——
2012-05-22$34.34$47.76583,600——
2012-05-21$34.02$47.31496,400——
2012-05-18$32.68$45.45437,500——
2012-05-17$32.77$45.58763,900——
2012-05-16$33.33$46.35542,600——
2012-05-15$33.04$45.95641,700——
2012-05-14$33.80$47.01642,600——
2012-05-11$34.72$48.291,238,900——
2012-05-10$32.54$45.26514,000——
2012-05-09$32.62$45.371,609,500——
2012-05-08$33.31$46.331,507,800——
2012-05-07$34.06$47.37500,000——
2012-05-04$34.31$47.72723,900——
2012-05-03$34.93$48.582,181,100——
2012-05-02$36.75$51.11481,400——
2012-05-01$36.72$51.07379,400——
2012-04-30$36.98$51.43392,200——
2012-04-27$37.08$51.57532,100——
2012-04-26$37.68$52.40568,300——
2012-04-25$37.79$52.56490,200——
2012-04-24$36.69$51.03611,900——
2012-04-23$36.75$51.11681,100——
2012-04-20$37.50$52.15370,200——
2012-04-19$36.80$51.18437,200——
2012-04-18$37.65$52.36852,600——
2012-04-17$36.59$50.89752,200——
2012-04-16$35.99$50.05701,300——
2012-04-13$36.60$50.90282,900——
2012-04-12$37.03$51.50546,600——
2012-04-11$36.77$51.14585,300——
2012-04-10$36.98$51.43988,400——
2012-04-09$39.14$54.44340,500——
2012-04-05$39.99$55.62586,300——
2012-04-04$40.12$55.80760,800——
2012-04-03$40.22$55.941,212,100——
2012-04-02$39.36$54.74749,800——
2012-03-30$38.05$52.92375,100——
2012-03-29$38.03$52.89439,900——
2012-03-28$38.13$53.03374,500——
2012-03-27$38.55$53.61486,800——
2012-03-26$39.69$55.20688,900——
2012-03-23$38.09$52.97877,600——
2012-03-22$37.88$52.681,122,600——
2012-03-21$39.07$54.34795,100——
2012-03-20$39.27$54.62689,300——
2012-03-19$40.01$55.64586,000——
2012-03-16$40.40$56.19921,900——
2012-03-15$40.25$55.98872,500——
2012-03-14$39.44$54.85844,600——
2012-03-13$40.12$55.801,675,700——
2012-03-12$39.77$55.311,655,100——
2012-03-09$41.27$57.40445,800——
2012-03-08$40.97$56.98482,100——
2012-03-07$40.76$56.69490,000——
2012-03-06$40.04$55.231,099,000——
2012-03-05$42.28$58.32435,200——
2012-03-02$42.81$59.06448,900——
2012-03-01$43.31$59.75888,300——
2012-02-29$42.47$58.591,161,100——
2012-02-28$43.14$59.512,148,700——
2012-02-27$45.30$62.49427,700——
2012-02-24$44.81$61.81337,900——
2012-02-23$44.49$61.37689,200——
2012-02-22$43.50$60.011,044,700——
2012-02-21$45.16$62.30958,600——
2012-02-17$46.91$64.71333,700——
2012-02-16$47.21$65.13397,900——
2012-02-15$46.49$64.13879,800——
2012-02-14$46.68$64.391,329,400——
2012-02-13$44.23$61.01373,900——
2012-02-10$43.95$60.63725,300——
2012-02-09$43.32$59.76796,400——
2012-02-08$41.82$57.69558,500——
2012-02-07$41.69$57.51570,200——
2012-02-06$41.87$57.76391,200——
2012-02-03$41.34$57.03469,800——
2012-02-02$40.90$56.42507,500——
2012-02-01$41.25$56.90402,200——
2012-01-31$41.00$56.56338,300——
2012-01-30$41.21$56.85386,700——
2012-01-27$41.63$57.43258,400——
2012-01-26$41.43$57.15304,800——
2012-01-25$42.12$58.10549,400——
2012-01-24$41.61$57.40446,100——
2012-01-23$41.63$57.43576,800——
2012-01-20$41.75$57.59543,700——
2012-01-19$42.02$57.971,134,400——
2012-01-18$39.65$54.702,282,300——
2012-01-17$41.73$57.57983,000——
2012-01-13$42.30$58.351,288,400——
2012-01-12$44.35$61.181,057,900——
2012-01-11$44.04$60.751,677,300——
2012-01-10$47.57$65.62652,900——
2012-01-09$46.55$64.22697,500——
2012-01-06$45.44$62.68576,800——
2012-01-05$45.14$62.27533,100——
2012-01-04$44.30$61.11506,000——
2012-01-03$44.24$61.03727,700——