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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$36.29$54.72663,900——
2013-12-30$36.13$54.48392,800——
2013-12-27$36.04$54.34317,400——
2013-12-26$35.80$53.98335,100——
2013-12-24$36.34$54.80221,600——
2013-12-23$35.74$53.89822,200——
2013-12-20$35.15$53.001,114,900——
2013-12-19$34.26$51.66864,600——
2013-12-18$34.35$51.80962,100——
2013-12-17$33.98$51.241,561,600——
2013-12-16$33.54$50.57917,900——
2013-12-13$34.19$51.55773,200——
2013-12-12$34.29$51.70872,600——
2013-12-11$33.93$51.16930,500——
2013-12-10$34.75$52.401,223,900——
2013-12-09$35.69$53.82634,100——
2013-12-06$35.80$53.98875,300——
2013-12-05$36.02$54.31588,500——
2013-12-04$35.51$53.54838,200——
2013-12-03$35.89$53.44723,200——
2013-12-02$35.80$53.30713,500——
2013-11-29$36.33$54.09481,700——
2013-11-27$36.21$53.921,767,800——
2013-11-26$36.34$54.111,038,100——
2013-11-25$37.01$55.11862,800——
2013-11-22$37.70$56.13964,700——
2013-11-21$37.72$56.16935,000——
2013-11-20$38.30$57.03543,800——
2013-11-19$38.39$57.16479,600——
2013-11-18$39.55$58.89645,800——
2013-11-15$40.04$59.62931,500——
2013-11-14$38.59$57.46344,500——
2013-11-13$38.64$57.53641,600——
2013-11-12$38.04$56.64438,400——
2013-11-11$38.35$57.10406,500——
2013-11-08$37.54$55.90437,100——
2013-11-07$36.61$54.51624,800——
2013-11-06$38.00$56.58448,400——
2013-11-05$38.01$56.60456,300——
2013-11-04$37.96$56.52364,100——
2013-11-01$37.23$55.43312,600——
2013-10-31$37.13$55.28384,000——
2013-10-30$37.18$55.36310,500——
2013-10-29$37.08$55.21485,900——
2013-10-28$36.97$55.05675,100——
2013-10-25$37.53$55.88593,800——
2013-10-24$37.05$55.17407,100——
2013-10-23$37.23$55.43604,600——
2013-10-22$37.78$56.25593,000——
2013-10-21$36.57$54.45427,200——
2013-10-18$36.58$54.47328,400——
2013-10-17$36.04$53.66419,200——
2013-10-16$35.92$53.48787,500——
2013-10-15$35.19$52.40510,000——
2013-10-14$35.87$53.41447,500——
2013-10-11$36.13$53.80482,400——
2013-10-10$36.14$53.81647,400——
2013-10-09$35.09$52.251,163,000——
2013-10-08$36.45$54.271,040,100——
2013-10-07$37.67$56.09869,900——
2013-10-04$38.35$57.10503,600——
2013-10-03$38.45$57.251,425,800——
2013-10-02$38.63$57.52332,800——
2013-10-01$38.36$57.12453,200——
2013-09-30$37.67$56.09829,600——
2013-09-27$38.53$57.37280,900——
2013-09-26$38.34$57.09491,400——
2013-09-25$39.20$58.37766,900——
2013-09-24$38.31$57.04466,300——
2013-09-23$37.41$55.70389,700——
2013-09-20$37.14$55.30428,800——
2013-09-19$38.32$57.06421,900——
2013-09-18$37.73$56.18350,400——
2013-09-17$37.84$56.34279,100——
2013-09-16$37.88$56.40326,300——
2013-09-13$37.89$56.42342,000——
2013-09-12$37.72$56.16524,800——
2013-09-11$37.60$55.98606,100——
2013-09-10$38.19$56.19430,000——
2013-09-09$38.04$55.97399,100——
2013-09-06$37.03$54.49511,500——
2013-09-05$37.26$54.82501,500——
2013-09-04$36.99$54.43650,900——
2013-09-03$37.12$54.62688,500——
2013-08-30$37.37$54.99712,300——
2013-08-29$38.49$56.63831,700——
2013-08-28$38.56$56.74368,200——
2013-08-27$38.56$56.74620,800——
2013-08-26$39.62$58.30411,700——
2013-08-23$38.89$57.22353,500——
2013-08-22$39.14$57.59414,500——
2013-08-21$38.76$57.03388,300——
2013-08-20$38.29$56.34375,400——
2013-08-19$37.19$54.72295,400——
2013-08-16$37.90$55.77211,100——
2013-08-15$38.12$56.09386,500——
2013-08-14$38.43$56.55304,700——
2013-08-13$37.92$55.80311,500——
2013-08-12$37.85$55.69344,400——
2013-08-09$37.87$55.721,197,000——
2013-08-08$37.83$55.66757,600——
2013-08-07$36.49$53.69388,500——
2013-08-06$36.23$53.31293,000——
2013-08-05$36.53$53.751,016,300——
2013-08-02$35.22$51.82446,900——
2013-08-01$35.28$51.91647,800——
2013-07-31$34.53$50.81541,700——
2013-07-30$35.31$51.96426,800——
2013-07-29$35.73$52.57913,700——
2013-07-26$37.17$54.69672,300——
2013-07-25$35.52$52.26310,000——
2013-07-24$35.24$51.85336,500——
2013-07-23$35.28$51.91367,400——
2013-07-22$34.99$51.48277,600——
2013-07-19$34.86$51.29352,900——
2013-07-18$34.99$51.48417,200——
2013-07-17$35.17$51.75395,400——
2013-07-16$35.20$51.79411,200——
2013-07-15$35.43$52.13390,100——
2013-07-12$35.87$52.78650,200——
2013-07-11$35.56$52.321,929,700——
2013-07-10$35.37$52.042,606,500——
2013-07-09$32.81$48.28582,800——
2013-07-08$31.83$46.84405,600——
2013-07-05$31.51$46.36528,800——
2013-07-03$30.91$45.481,149,500——
2013-07-02$31.45$46.28633,000——
2013-07-01$32.10$47.23568,000——
2013-06-28$31.89$46.921,433,600——
2013-06-27$31.91$46.95480,100——
2013-06-26$32.07$47.19639,600——
2013-06-25$31.71$46.66936,300——
2013-06-24$32.13$47.28925,700——
2013-06-21$32.45$47.751,312,900——
2013-06-20$32.84$48.32876,500——
2013-06-19$33.01$48.57905,700——
2013-06-18$32.90$48.41441,600——
2013-06-17$32.95$48.48293,600——
2013-06-14$32.75$48.19271,500——
2013-06-13$33.41$49.16423,000——
2013-06-12$32.42$47.70761,600——
2013-06-11$33.12$48.73641,800——
2013-06-10$34.17$49.62393,700——
2013-06-07$34.32$49.83378,000——
2013-06-06$33.95$49.30379,000——
2013-06-05$33.42$48.53331,700——
2013-06-04$33.53$48.69738,800——
2013-06-03$33.56$48.73574,000——
2013-05-31$34.00$49.37643,200——
2013-05-30$34.27$49.761,267,100——
2013-05-29$35.08$50.94665,900——
2013-05-28$35.84$52.04768,200——
2013-05-24$35.41$51.42529,700——
2013-05-23$35.86$52.07567,800——
2013-05-22$36.20$52.56477,600——
2013-05-21$37.28$54.13639,300——
2013-05-20$36.38$52.83667,100——
2013-05-17$35.38$51.37699,300——
2013-05-16$34.04$49.43876,500——
2013-05-15$34.22$49.691,578,300——
2013-05-14$35.88$52.10702,200——
2013-05-13$35.99$52.26560,200——
2013-05-10$36.04$52.33412,900——
2013-05-09$35.95$52.20467,000——
2013-05-08$37.23$54.06795,100——
2013-05-07$36.34$52.77693,200——
2013-05-06$35.59$51.68914,500——
2013-05-03$34.20$49.66559,600——
2013-05-02$33.05$47.99539,700——
2013-05-01$32.85$47.70538,800——
2013-04-30$33.42$48.53397,600——
2013-04-29$33.36$48.44349,800——
2013-04-26$33.16$48.15618,200——
2013-04-25$33.39$48.48519,800——
2013-04-24$33.53$48.69480,400——
2013-04-23$33.55$48.72480,600——
2013-04-22$33.49$48.63436,100——
2013-04-19$33.29$48.341,020,500——
2013-04-18$33.16$48.151,656,800——
2013-04-17$34.07$49.47937,300——
2013-04-16$35.05$50.89470,100——
2013-04-15$34.35$49.88786,500——
2013-04-12$35.61$51.71387,200——
2013-04-11$36.13$52.46263,000——
2013-04-10$36.57$53.10399,400——
2013-04-09$36.82$53.46673,400——
2013-04-08$35.70$51.84408,500——
2013-04-05$35.58$51.66370,300——
2013-04-04$35.50$51.55417,300——
2013-04-03$35.12$51.001,093,500——
2013-04-02$36.56$53.09398,200——
2013-04-01$36.71$53.30367,900——
2013-03-28$36.99$53.71679,600——
2013-03-27$36.62$53.17475,400——
2013-03-26$37.00$53.73781,500——
2013-03-25$36.34$52.771,052,000——
2013-03-22$34.87$50.63426,500——
2013-03-21$35.13$51.01442,400——
2013-03-20$35.19$51.10467,400——
2013-03-19$35.24$51.17522,900——
2013-03-18$35.18$51.08457,300——
2013-03-15$35.37$51.36528,000——
2013-03-14$35.10$50.97518,100——
2013-03-13$35.13$51.01563,300——
2013-03-12$35.11$50.98413,900——
2013-03-11$35.07$50.921,211,800——
2013-03-08$35.30$51.261,392,700——
2013-03-07$36.63$53.19664,100——
2013-03-06$36.75$53.361,039,400——
2013-03-05$37.74$54.80702,600——
2013-03-04$37.95$55.10790,300——
2013-03-01$38.64$56.11430,300——
2013-02-28$37.91$55.05407,200——
2013-02-27$38.02$55.21392,100——
2013-02-26$37.95$55.10516,200——
2013-02-25$37.89$55.02964,000——
2013-02-22$38.45$55.83724,400——
2013-02-21$37.57$54.551,126,900——
2013-02-20$37.04$53.781,592,300——
2013-02-19$38.58$56.021,044,000——
2013-02-15$39.49$57.34523,100——
2013-02-14$40.48$58.78366,500——
2013-02-13$40.64$59.01148,900——
2013-02-12$40.84$59.30269,000——
2013-02-11$40.89$59.37312,500——
2013-02-08$41.11$59.69174,400——
2013-02-07$40.75$59.17356,800——
2013-02-06$40.81$59.26267,600——
2013-02-05$40.46$58.75406,300——
2013-02-04$40.59$58.94184,600——
2013-02-01$40.70$59.10543,200——
2013-01-31$41.05$59.61345,300——
2013-01-30$41.07$59.64766,500——
2013-01-29$41.34$60.03443,900——
2013-01-28$40.46$58.75187,300——
2013-01-25$40.47$58.76581,600——
2013-01-24$39.53$57.40261,600——
2013-01-23$39.21$56.93722,700——
2013-01-22$39.64$57.56877,600——
2013-01-18$39.34$57.12422,800——
2013-01-17$39.32$57.09518,400——
2013-01-16$38.58$56.02479,000——
2013-01-15$38.44$55.82396,600——
2013-01-14$38.13$55.37622,700——
2013-01-11$37.92$55.06431,200——
2013-01-10$38.04$55.24375,900——
2013-01-09$37.94$55.09407,100——
2013-01-08$37.68$54.71440,600——
2013-01-07$37.67$54.70389,000——
2013-01-04$38.00$55.18420,900——
2013-01-03$37.90$55.03529,300——
2013-01-02$38.43$55.80434,400——