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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.64$16.84883,800——
2020-12-30$9.54$16.67850,100——
2020-12-29$9.27$16.201,206,500——
2020-12-28$9.32$16.28964,000——
2020-12-24$9.31$16.27404,800——
2020-12-23$9.30$16.251,306,500——
2020-12-22$8.78$15.34942,100——
2020-12-21$8.85$15.461,594,100——
2020-12-18$9.28$16.211,490,300——
2020-12-17$9.32$16.281,117,400——
2020-12-16$9.33$16.304,414,600——
2020-12-15$9.77$17.071,496,500——
2020-12-14$9.37$16.371,381,300——
2020-12-11$9.58$16.741,300,100——
2020-12-10$9.88$17.262,169,400——
2020-12-09$9.29$16.232,453,500——
2020-12-08$9.13$15.952,431,400——
2020-12-07$9.05$15.811,340,000——
2020-12-04$9.35$16.343,794,800——
2020-12-03$8.54$14.925,851,500——
2020-12-02$9.38$16.391,024,900——
2020-12-01$8.70$15.201,609,500——
2020-11-30$9.10$15.901,383,600——
2020-11-27$9.96$17.40871,700——
2020-11-25$10.30$18.001,025,800——
2020-11-24$10.00$17.471,968,700——
2020-11-23$9.98$17.443,028,300——
2020-11-20$9.49$16.58787,800——
2020-11-19$9.71$16.972,117,000——
2020-11-18$8.91$15.571,988,500——
2020-11-17$9.14$15.97814,700——
2020-11-16$9.07$15.851,361,100——
2020-11-13$8.69$15.18856,800——
2020-11-12$8.35$14.591,517,200——
2020-11-11$9.18$16.04729,100——
2020-11-10$9.04$15.791,239,000——
2020-11-09$9.07$15.852,198,500——
2020-11-06$7.87$13.75539,800——
2020-11-05$8.18$14.29688,100——
2020-11-04$7.78$13.59816,600——
2020-11-03$7.89$13.79991,700——
2020-11-02$7.74$13.52789,300——
2020-10-30$7.55$13.191,142,100——
2020-10-29$8.40$14.681,570,100——
2020-10-28$7.49$13.092,832,300——
2020-10-27$8.10$14.151,729,100——
2020-10-26$8.18$14.29884,400——
2020-10-23$8.29$14.481,177,200——
2020-10-22$8.89$15.531,046,900——
2020-10-21$8.75$15.292,266,400——
2020-10-20$8.74$15.27841,800——
2020-10-19$8.19$14.311,057,100——
2020-10-16$8.16$14.261,376,900——
2020-10-15$8.21$14.341,942,800——
2020-10-14$7.32$12.791,585,100——
2020-10-13$7.12$12.441,283,000——
2020-10-12$7.43$12.982,263,900——
2020-10-09$7.64$13.35956,500——
2020-10-08$7.79$13.611,187,000——
2020-10-07$7.52$13.141,302,600——
2020-10-06$7.19$12.562,000,600——
2020-10-05$7.60$13.281,914,500——
2020-10-02$7.15$12.492,459,700——
2020-10-01$6.94$12.134,821,600——
2020-09-30$6.06$10.593,345,600——
2020-09-29$6.01$10.504,899,400——
2020-09-28$6.06$10.595,778,600——
2020-09-25$6.79$11.869,318,100——
2020-09-24$6.86$11.9910,463,400——
2020-09-23$10.14$17.722,020,300——
2020-09-22$11.35$19.832,143,900——
2020-09-21$11.84$20.693,497,800——
2020-09-18$13.91$24.304,491,700——
2020-09-17$12.89$22.522,197,600——
2020-09-16$12.25$21.401,039,100——
2020-09-15$12.15$21.231,612,900——
2020-09-14$11.80$20.621,484,700——
2020-09-11$11.80$20.621,569,200——
2020-09-10$11.13$19.451,640,800——
2020-09-09$11.30$19.744,452,100——
2020-09-08$10.32$18.03744,700——
2020-09-04$10.20$17.82752,400——
2020-09-03$10.12$17.68631,700——
2020-09-02$10.39$18.15520,200——
2020-09-01$10.40$18.171,081,000——
2020-08-31$10.35$18.082,057,800——
2020-08-28$9.35$16.34677,900——
2020-08-27$9.11$15.92592,000——
2020-08-26$9.51$16.62487,700——
2020-08-25$10.01$17.49408,900——
2020-08-24$9.83$17.18414,800——
2020-08-21$9.43$16.48640,000——
2020-08-20$9.98$17.44383,300——
2020-08-19$10.09$17.631,341,900——
2020-08-18$10.32$18.03670,100——
2020-08-17$10.49$18.332,585,100——
2020-08-14$10.26$17.93814,500——
2020-08-13$9.85$17.211,051,000——
2020-08-12$9.87$17.251,457,500——
2020-08-11$9.79$17.112,233,500——
2020-08-10$8.91$15.57959,700——
2020-08-07$8.88$15.52649,100——
2020-08-06$8.34$14.57444,100——
2020-08-05$8.51$14.87918,300——
2020-08-04$7.90$13.80892,300——
2020-08-03$7.55$13.191,029,000——
2020-07-31$7.50$13.10861,500——
2020-07-30$7.87$13.75810,200——
2020-07-29$8.30$14.50694,600——
2020-07-28$7.77$13.58563,300——
2020-07-27$7.99$13.96646,700——
2020-07-24$7.82$13.66835,900——
2020-07-23$7.80$13.631,483,500——
2020-07-22$7.22$12.621,099,800——
2020-07-21$7.51$13.121,839,800——
2020-07-20$6.99$12.21590,600——
2020-07-17$7.18$12.551,202,700——
2020-07-16$7.25$12.67767,400——
2020-07-15$7.40$12.931,178,500——
2020-07-14$6.72$11.74605,900——
2020-07-13$6.53$11.41691,200——
2020-07-10$6.70$11.71499,500——
2020-07-09$6.52$11.39793,300——
2020-07-08$6.75$11.79714,800——
2020-07-07$7.04$12.30802,800——
2020-07-06$7.39$12.912,624,400——
2020-07-02$6.83$11.93768,100——
2020-07-01$7.19$12.562,840,600——
2020-06-30$7.24$12.65586,400——
2020-06-29$7.38$12.89667,000——
2020-06-26$6.86$11.991,565,300——
2020-06-25$7.35$12.84800,100——
2020-06-24$7.27$12.70926,700——
2020-06-23$7.77$13.58807,500——
2020-06-22$7.71$13.47870,700——
2020-06-19$8.08$14.121,299,600——
2020-06-18$8.34$14.57849,000——
2020-06-17$7.95$13.89990,300——
2020-06-16$8.50$14.851,096,400——
2020-06-15$8.12$14.191,182,700——
2020-06-12$7.77$13.581,111,700——
2020-06-11$7.48$13.071,133,900——
2020-06-10$8.70$15.20893,300——
2020-06-09$9.14$15.971,691,300——
2020-06-08$9.32$16.282,278,400——
2020-06-05$9.43$16.483,153,300——
2020-06-04$8.07$14.101,029,600——
2020-06-03$8.38$14.641,227,800——
2020-06-02$8.29$14.481,612,900——
2020-06-01$7.86$13.731,890,000——
2020-05-29$7.93$13.861,467,700——
2020-05-28$7.52$13.142,379,000——
2020-05-27$7.66$13.382,613,500——
2020-05-26$6.85$11.972,003,500——
2020-05-22$6.63$11.58853,800——
2020-05-21$6.73$11.76808,700——
2020-05-20$6.90$12.061,716,600——
2020-05-19$6.45$11.272,070,600——
2020-05-18$6.87$12.002,176,700——
2020-05-15$5.45$9.521,928,000——
2020-05-14$5.99$10.47809,800——
2020-05-13$5.81$10.151,455,100——
2020-05-12$6.48$11.321,072,800——
2020-05-11$6.44$11.25868,300——
2020-05-08$6.72$11.741,145,100——
2020-05-07$6.31$11.03831,800——
2020-05-06$5.86$10.24803,700——
2020-05-05$6.53$11.411,333,700——
2020-05-04$6.19$10.82803,500——
2020-05-01$6.24$10.901,382,700——
2020-04-30$7.09$12.391,846,800——
2020-04-29$7.25$12.671,918,900——
2020-04-28$6.85$11.971,015,200——
2020-04-27$6.25$10.921,225,600——
2020-04-24$6.17$10.78807,100——
2020-04-23$6.58$11.501,214,200——
2020-04-22$6.19$10.82901,500——
2020-04-21$6.10$10.661,400,200——
2020-04-20$6.69$11.691,596,400——
2020-04-17$5.94$10.381,057,900——
2020-04-16$5.67$9.91827,800——
2020-04-15$5.83$10.191,238,700——
2020-04-14$5.99$10.472,096,900——
2020-04-13$5.21$9.101,613,900——
2020-04-09$5.66$9.892,922,100——
2020-04-08$5.40$9.444,157,600——
2020-04-07$4.63$8.096,083,000——
2020-04-06$6.10$10.662,393,200——
2020-04-03$5.85$10.221,155,400——
2020-04-02$6.19$10.823,084,500——
2020-04-01$6.80$11.881,353,300——
2020-03-31$7.88$13.771,092,100——
2020-03-30$7.77$13.581,362,100——
2020-03-27$7.99$13.961,345,100——
2020-03-26$8.05$14.07939,600——
2020-03-25$7.86$13.731,979,400——
2020-03-24$8.30$14.501,276,300——
2020-03-23$6.92$12.092,213,400——
2020-03-20$6.97$12.182,229,200——
2020-03-19$7.36$12.861,295,400——
2020-03-18$7.27$12.702,048,000——
2020-03-17$7.44$13.002,003,200——
2020-03-16$6.99$12.213,996,400——
2020-03-13$7.49$13.093,378,000——
2020-03-12$7.31$12.773,279,200——
2020-03-11$8.84$15.451,879,200——
2020-03-10$10.55$18.433,229,900——
2020-03-09$8.29$14.483,446,400——
2020-03-06$10.56$18.452,298,100——
2020-03-05$12.01$20.982,111,000——
2020-03-04$12.71$22.211,515,700——
2020-03-03$12.62$22.052,451,000——
2020-03-02$13.02$22.751,835,500——
2020-02-28$12.82$22.403,518,700——
2020-02-27$11.67$20.391,923,700——
2020-02-26$11.70$20.442,209,400——
2020-02-25$11.78$20.582,961,100——
2020-02-24$11.05$19.311,967,200——
2020-02-21$12.04$21.041,013,100——
2020-02-20$12.25$21.401,414,300——
2020-02-19$11.82$20.651,538,500——
2020-02-18$11.10$19.391,486,400——
2020-02-14$10.80$18.87770,500——
2020-02-13$10.73$18.751,309,900——
2020-02-12$10.34$18.071,707,900——
2020-02-11$9.94$17.37694,800——
2020-02-10$9.79$17.111,730,100——
2020-02-07$9.70$16.951,912,700——
2020-02-06$10.05$17.561,675,600——
2020-02-05$10.62$18.561,039,500——
2020-02-04$10.58$18.492,152,300——
2020-02-03$10.46$18.282,659,000——
2020-01-31$9.62$16.812,567,600——
2020-01-30$10.39$18.152,084,900——
2020-01-29$10.60$18.521,491,700——
2020-01-28$10.61$18.543,287,300——
2020-01-27$10.58$18.492,879,300——
2020-01-24$11.29$19.731,913,400——
2020-01-23$12.18$21.281,418,000——
2020-01-22$12.49$21.821,747,900——
2020-01-21$13.27$23.191,459,700——
2020-01-17$14.47$25.281,156,200——
2020-01-16$15.03$26.261,404,900——
2020-01-15$14.90$26.031,186,400——
2020-01-14$14.67$25.63942,200——
2020-01-13$14.67$25.631,128,100——
2020-01-10$14.56$25.441,240,100——
2020-01-09$14.62$25.541,165,400——
2020-01-08$14.26$24.922,305,000——
2020-01-07$14.72$25.72641,300——
2020-01-06$14.70$25.68898,400——
2020-01-03$14.66$25.61689,700——
2020-01-02$14.66$25.61882,500——