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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.22$24.85955,200——
2019-12-30$13.68$23.901,590,500——
2019-12-27$13.85$24.20470,400——
2019-12-26$14.10$24.64499,000——
2019-12-24$13.86$24.22317,500——
2019-12-23$13.94$24.362,487,500——
2019-12-20$13.35$23.332,340,500——
2019-12-19$13.66$23.87774,200——
2019-12-18$13.61$23.781,869,600——
2019-12-17$12.86$22.471,802,800——
2019-12-16$13.09$22.872,110,200——
2019-12-13$13.17$23.01920,400——
2019-12-12$13.34$23.311,045,200——
2019-12-11$13.34$23.311,125,700——
2019-12-10$13.65$23.85713,400——
2019-12-09$13.64$23.831,125,000——
2019-12-06$13.35$23.331,147,400——
2019-12-05$12.64$22.092,820,600——
2019-12-04$12.61$22.031,030,100——
2019-12-03$12.53$21.891,006,300——
2019-12-02$12.80$22.361,343,200——
2019-11-29$13.02$22.75862,000——
2019-11-27$12.91$22.561,774,500——
2019-11-26$12.53$21.892,579,900——
2019-11-25$12.41$21.681,623,200——
2019-11-22$12.41$21.68826,100——
2019-11-21$12.48$21.811,312,700——
2019-11-20$11.87$20.741,476,900——
2019-11-19$12.40$21.67863,400——
2019-11-18$12.79$22.351,186,000——
2019-11-15$12.87$22.491,722,800——
2019-11-14$12.32$21.53715,200——
2019-11-13$12.63$22.07646,300——
2019-11-12$13.14$22.96624,200——
2019-11-11$12.98$22.681,092,100——
2019-11-08$12.95$22.63897,000——
2019-11-07$13.33$23.29870,400——
2019-11-06$14.07$24.58572,900——
2019-11-05$14.67$25.63653,700——
2019-11-04$14.68$25.65851,900——
2019-11-01$14.66$25.61986,100——
2019-10-31$13.77$24.061,147,600——
2019-10-30$14.68$25.652,529,200——
2019-10-29$15.00$26.21879,800——
2019-10-28$15.38$26.87679,000——
2019-10-25$15.35$26.82483,700——
2019-10-24$15.27$26.68856,600——
2019-10-23$15.68$27.401,464,000——
2019-10-22$15.04$26.28897,700——
2019-10-21$14.50$25.331,493,500——
2019-10-18$14.30$24.991,140,200——
2019-10-17$14.31$25.00949,400——
2019-10-16$14.06$24.57673,500——
2019-10-15$13.88$24.251,353,100——
2019-10-14$14.26$24.921,324,000——
2019-10-11$14.61$25.532,399,900——
2019-10-10$14.31$25.002,541,800——
2019-10-09$13.16$22.991,059,400——
2019-10-08$12.70$22.191,079,200——
2019-10-07$13.26$23.17982,800——
2019-10-04$13.36$23.34923,600——
2019-10-03$12.98$22.681,396,700——
2019-10-02$12.28$21.461,957,500——
2019-10-01$12.79$22.351,777,600——
2019-09-30$12.99$22.701,989,400——
2019-09-27$13.26$23.171,364,200——
2019-09-26$13.07$22.841,462,600——
2019-09-25$13.28$23.201,333,400——
2019-09-24$13.31$23.262,848,900——
2019-09-23$13.47$23.541,126,000——
2019-09-20$13.14$22.961,355,500——
2019-09-19$12.84$22.43881,800——
2019-09-18$12.99$22.70871,400——
2019-09-17$13.16$22.991,058,300——
2019-09-16$13.55$23.671,862,500——
2019-09-13$13.14$22.961,618,900——
2019-09-12$12.63$22.071,387,300——
2019-09-11$12.56$21.951,261,000——
2019-09-10$12.60$22.021,597,500——
2019-09-09$12.75$22.282,040,300——
2019-09-06$11.64$20.341,168,800——
2019-09-05$11.85$20.702,217,100——
2019-09-04$11.39$19.901,884,500——
2019-09-03$11.21$19.592,354,800——
2019-08-30$11.71$20.462,925,600——
2019-08-29$11.51$20.115,289,100——
2019-08-28$13.42$23.451,150,400——
2019-08-27$12.89$22.521,179,300——
2019-08-26$12.79$22.35841,100——
2019-08-23$12.33$21.541,415,800——
2019-08-22$13.07$22.84901,100——
2019-08-21$13.37$23.361,111,200——
2019-08-20$13.28$23.20595,000——
2019-08-19$13.43$23.471,307,500——
2019-08-16$13.01$22.73777,000——
2019-08-15$12.62$22.051,284,500——
2019-08-14$12.65$22.102,068,200——
2019-08-13$13.52$23.621,028,800——
2019-08-12$12.93$22.591,883,300——
2019-08-09$13.39$23.401,289,700——
2019-08-08$14.09$24.62946,300——
2019-08-07$14.26$24.921,604,900——
2019-08-06$14.71$25.701,521,600——
2019-08-05$14.27$24.931,957,100——
2019-08-02$15.69$27.41805,700——
2019-08-01$16.32$28.51899,900——
2019-07-31$16.94$29.60767,200——
2019-07-30$16.92$29.561,475,700——
2019-07-29$16.56$28.931,803,500——
2019-07-26$17.01$29.722,482,900——
2019-07-25$17.47$30.521,295,300——
2019-07-24$18.04$31.52609,400——
2019-07-23$17.40$30.40593,700——
2019-07-22$17.34$30.301,125,000——
2019-07-19$17.31$30.24860,800——
2019-07-18$17.77$31.05482,400——
2019-07-17$17.69$30.91477,200——
2019-07-16$18.19$31.78707,800——
2019-07-15$18.17$31.75550,600——
2019-07-12$18.57$32.45620,400——
2019-07-11$18.16$31.73600,000——
2019-07-10$18.45$32.24777,800——
2019-07-09$17.88$31.24894,500——
2019-07-08$18.23$31.85446,500——
2019-07-05$18.12$31.66442,300——
2019-07-03$17.91$31.29340,900——
2019-07-02$17.92$31.31624,100——
2019-07-01$18.35$32.061,778,700——
2019-06-28$18.48$32.292,540,500——
2019-06-27$17.61$30.77947,400——
2019-06-26$17.00$29.70989,100——
2019-06-25$16.87$29.481,652,300——
2019-06-24$16.52$28.86737,100——
2019-06-21$16.66$29.11713,600——
2019-06-20$16.56$28.931,269,300——
2019-06-19$16.90$29.53372,000——
2019-06-18$17.19$30.03649,900——
2019-06-17$16.73$29.23825,500——
2019-06-14$16.51$28.85636,200——
2019-06-13$16.94$29.601,625,600——
2019-06-12$16.53$28.881,546,100——
2019-06-11$17.72$30.70916,200——
2019-06-10$17.26$29.901,100,700——
2019-06-07$17.60$30.49639,500——
2019-06-06$17.95$31.10741,300——
2019-06-05$17.92$31.05855,200——
2019-06-04$18.55$32.14669,000——
2019-06-03$18.63$32.28618,800——
2019-05-31$18.19$31.51443,900——
2019-05-30$18.46$31.98944,200——
2019-05-29$18.64$32.291,357,900——
2019-05-28$18.40$31.882,046,500——
2019-05-24$19.25$33.351,607,600——
2019-05-23$19.21$33.282,249,400——
2019-05-22$19.99$34.631,281,700——
2019-05-21$20.46$35.451,869,500——
2019-05-20$19.07$33.04655,400——
2019-05-17$18.97$32.86936,000——
2019-05-16$19.42$33.641,085,800——
2019-05-15$18.89$32.73785,300——
2019-05-14$18.94$32.81767,000——
2019-05-13$18.82$32.60895,900——
2019-05-10$19.13$33.14733,500——
2019-05-09$18.68$32.36972,500——
2019-05-08$19.20$33.26527,300——
2019-05-07$19.13$33.14633,300——
2019-05-06$19.41$33.63654,600——
2019-05-03$20.36$35.27703,000——
2019-05-02$19.55$33.871,213,200——
2019-05-01$19.25$33.351,005,800——
2019-04-30$19.54$33.85697,800——
2019-04-29$19.27$33.382,325,500——
2019-04-26$19.27$33.381,034,000——
2019-04-25$20.04$34.721,145,800——
2019-04-24$20.38$35.31594,300——
2019-04-23$20.90$36.21764,200——
2019-04-22$20.51$35.53841,600——
2019-04-18$20.67$35.81649,500——
2019-04-17$20.69$35.84749,800——
2019-04-16$20.54$35.58777,000——
2019-04-15$20.93$36.26526,000——
2019-04-12$21.10$36.551,427,100——
2019-04-11$21.48$37.211,441,100——
2019-04-10$21.07$36.501,279,000——
2019-04-09$20.17$34.94818,900——
2019-04-08$20.61$35.71552,600——
2019-04-05$20.61$35.711,111,300——
2019-04-04$20.57$35.641,024,700——
2019-04-03$20.52$35.55845,900——
2019-04-02$21.08$36.521,145,300——
2019-04-01$21.04$36.45719,900——
2019-03-29$21.09$36.54992,000——
2019-03-28$20.88$36.171,272,200——
2019-03-27$21.47$37.20646,300——
2019-03-26$21.64$37.49661,500——
2019-03-25$21.40$37.071,062,700——
2019-03-22$21.46$37.18755,400——
2019-03-21$22.47$38.93887,600——
2019-03-20$22.33$38.691,158,600——
2019-03-19$21.91$37.96715,100——
2019-03-18$22.15$38.371,078,300——
2019-03-15$21.81$37.782,084,400——
2019-03-14$21.58$37.39806,500——
2019-03-13$21.73$37.65833,000——
2019-03-12$21.84$37.581,056,900——
2019-03-11$21.05$36.22771,900——
2019-03-08$20.60$35.441,287,800——
2019-03-07$20.86$35.891,151,400——
2019-03-06$20.81$35.801,460,400——
2019-03-05$21.57$37.111,015,900——
2019-03-04$21.55$37.081,247,000——
2019-03-01$20.92$35.991,206,900——
2019-02-28$20.64$35.512,310,700——
2019-02-27$21.37$36.772,368,100——
2019-02-26$21.76$37.442,003,600——
2019-02-25$21.99$37.83698,700——
2019-02-22$21.78$37.47462,000——
2019-02-21$21.85$37.59498,600——
2019-02-20$21.93$37.731,196,000——
2019-02-19$22.54$38.78425,700——
2019-02-15$22.57$38.83977,300——
2019-02-14$22.56$38.82651,700——
2019-02-13$22.77$39.18807,200——
2019-02-12$22.41$38.56936,600——
2019-02-11$21.63$37.22494,000——
2019-02-08$21.59$37.15501,500——
2019-02-07$21.68$37.30805,400——
2019-02-06$22.23$38.25832,000——
2019-02-05$21.93$37.73679,900——
2019-02-04$22.28$38.33456,700——
2019-02-01$22.45$38.63616,400——
2019-01-31$22.27$38.32782,600——
2019-01-30$22.27$38.32974,700——
2019-01-29$21.52$37.03733,200——
2019-01-28$21.33$36.701,071,600——
2019-01-25$21.71$37.35752,400——
2019-01-24$21.56$37.09838,800——
2019-01-23$21.46$36.921,828,100——
2019-01-22$21.99$37.831,140,300——
2019-01-18$23.14$39.81808,900——
2019-01-17$22.52$38.751,310,100——
2019-01-16$22.51$38.731,179,800——
2019-01-15$22.73$39.111,491,700——
2019-01-14$22.94$39.47835,000——
2019-01-11$23.06$39.681,019,800——
2019-01-10$23.83$41.001,100,900——
2019-01-09$24.38$41.95835,800——
2019-01-08$24.37$41.931,280,900——
2019-01-07$23.71$40.79875,200——
2019-01-04$23.22$39.95827,800——
2019-01-03$22.46$38.64956,000——
2019-01-02$22.64$38.95862,300——