Golar Lng Stock Price History
NASDAQ: GLNGConsumer DiscretionaryMarine TransportationUSD
47.92-0.50 (-1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLNG price history at a glance
The price history for Golar Lng (GLNG) on this page begins on July 14, 2003, when the stock closed at $9.60; it most recently closed at $47.92 on October 5, 2026. The highest price in this record is $74.44, reached on September 15, 2014; the latest close is 35.6% below that peak. Across the 22 complete calendar years in the table, GLNG finished higher in 11 and lower in 11. Its best year was 2011 (+196.1%) and its worst was 2008 (-64.4%).
Over roughly 23 years the share price changed +399.3%, a 7.2% compound annual price return (excluding dividends). In the last 12 months alone, GLNG has gained 22.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $74.44
- Date of high
- Sep 15, 2014
- Low since 2003
- $2.59
- Date of low
- Mar 9, 2009
- 52-week high
- $57.79
- 52-week low
- $35.02
- Last close
- $47.92
GLNG returns
1 week
-2.62%
1 month
-7.74%
3 months
-6.48%
6 months
-10.06%
Year to date
+28.78%
1 year
+22.90%
3 years
+98.92%
5 years
+253.91%
GLNG price return, excluding dividends.
GLNG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 47.92 | +26.27% |
| 2025 | 37.95 | -12.76% |
| 2024 | 43.50 | +89.21% |
| 2023 | 22.99 | +0.88% |
| 2022 | 22.79 | +83.94% |
| 2021 | 12.39 | +28.53% |
| 2020 | 9.64 | -34.24% |
| 2019 | 14.66 | -36.86% |
| 2018 | 23.22 | -22.11% |
| 2017 | 29.81 | +29.95% |
| 2016 | 22.94 | +45.28% |
| 2015 | 15.79 | -55.78% |
| 2014 | 35.71 | -1.81% |
| 2013 | 36.37 | -4.29% |
| 2012 | 38.00 | -14.51% |
| 2011 | 44.45 | +196.14% |
| 2010 | 15.01 | +18.96% |
| 2009 | 12.62 | +66.28% |
| 2008 | 7.59 | -64.36% |
| 2007 | 21.29 | +68.98% |
| 2006 | 12.60 | -3.40% |
| 2005 | 13.04 | -11.01% |
| 2004 | 14.66 | +3.76% |
| 2003* | 14.12 | +47.18% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
GLNG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.42 | 48.76 | 47.69 | 47.92 | -1.03% | |
| 49.43 | 49.75 | 48.25 | 48.42 | -1.47% | |
| 50.19 | 50.30 | 48.94 | 49.14 | -1.78% | |
| 49.78 | 50.45 | 49.07 | 50.03 | +0.58% | |
| 49.36 | 50.16 | 49.16 | 49.74 | +1.08% | |
| 49.49 | 49.49 | 48.05 | 49.21 | +1.88% | |
| 47.10 | 48.53 | 46.82 | 48.30 | +1.64% | |
| 48.68 | 49.18 | 47.46 | 47.52 | -1.47% | |
| 48.44 | 48.92 | 48.11 | 48.23 | -1.15% | |
| 49.87 | 49.87 | 48.48 | 48.79 | -1.65% | |
| 49.72 | 50.16 | 49.44 | 49.61 | -1.00% | |
| 50.95 | 51.00 | 49.88 | 50.11 | +0.34% | |
| 50.53 | 50.88 | 49.85 | 49.94 | -0.95% | |
| 50.87 | 51.16 | 50.00 | 50.42 | -1.83% | |
| 51.70 | 51.74 | 50.77 | 51.36 | -0.83% | |
| 50.97 | 51.94 | 50.79 | 51.79 | +1.97% | |
| 50.50 | 51.56 | 50.23 | 50.79 | +0.85% | |
| 50.50 | 51.46 | 49.85 | 50.36 | -0.06% | |
| 51.63 | 51.95 | 50.35 | 50.39 | -2.10% | |
| 52.70 | 52.94 | 51.22 | 51.47 | -2.68% | |
| 52.85 | 53.56 | 52.40 | 52.89 | +0.38% | |
| 52.81 | 52.87 | 51.81 | 52.69 | +1.44% | |
| 51.60 | 52.04 | 51.11 | 51.94 | +0.93% | |
| 52.69 | 52.69 | 51.07 | 51.46 | -1.27% | |
| 51.79 | 52.65 | 51.79 | 52.12 | +0.25% | |
| 53.10 | 53.26 | 51.71 | 51.99 | -2.15% | |
| 51.92 | 53.24 | 51.71 | 53.13 | +1.53% | |
| 51.65 | 52.45 | 51.37 | 52.33 | +1.63% | |
| 50.79 | 51.61 | 50.61 | 51.49 | +2.39% | |
| 51.51 | 52.00 | 50.24 | 50.29 | -2.37% | |
| 51.53 | 52.30 | 51.03 | 51.51 | +0.63% | |
| 51.53 | 52.15 | 50.90 | 51.19 | -1.63% | |
| 51.30 | 52.39 | 50.80 | 52.04 | +1.23% | |
| 52.43 | 52.50 | 51.14 | 51.41 | -1.13% | |
| 52.64 | 53.36 | 51.87 | 52.00 | -0.27% | |
| 52.95 | 53.59 | 52.08 | 52.14 | -0.19% | |
| 52.56 | 53.37 | 52.01 | 52.24 | +0.13% | |
| 52.45 | 53.23 | 51.85 | 52.17 | -0.57% | |
| 52.56 | 53.07 | 52.19 | 52.47 | -0.04% | |
| 51.82 | 52.61 | 51.32 | 52.49 | +2.50% | |
| 55.27 | 55.50 | 51.07 | 51.21 | +0.27% | |
| 50.78 | 51.64 | 50.75 | 51.07 | +0.45% | |
| 50.92 | 51.26 | 50.26 | 50.84 | +0.28% | |
| 50.82 | 51.37 | 50.35 | 50.70 | +0.54% | |
| 51.00 | 51.00 | 49.94 | 50.43 | -1.16% | |
| 50.60 | 51.34 | 50.57 | 51.02 | +1.61% | |
| 49.58 | 50.38 | 48.80 | 50.21 | +1.58% | |
| 49.33 | 49.88 | 48.94 | 49.43 | +0.55% | |
| 48.54 | 49.19 | 47.98 | 49.16 | +0.02% | |
| 48.78 | 49.39 | 48.09 | 49.15 | +1.89% | |
| 47.43 | 48.44 | 47.26 | 48.24 | +1.88% | |
| 49.56 | 49.66 | 47.27 | 47.35 | -2.73% | |
| 49.24 | 49.45 | 48.36 | 48.68 | -0.61% | |
| 48.07 | 49.17 | 47.84 | 48.98 | +0.74% | |
| 49.85 | 50.77 | 48.46 | 48.62 | -2.43% | |
| 50.39 | 50.42 | 49.78 | 49.83 | +0.20% | |
| 49.83 | 50.98 | 49.50 | 49.73 | -0.06% | |
| 49.69 | 50.46 | 49.44 | 49.76 | +0.22% | |
| 49.51 | 50.52 | 49.51 | 49.65 | 0.00% | |
| 49.54 | 49.85 | 49.07 | 49.65 | -0.22% | |
| 50.47 | 51.06 | 49.63 | 49.76 | -1.85% | |
| 51.92 | 51.92 | 50.30 | 50.70 | -2.35% | |
| 51.69 | 52.13 | 51.51 | 51.92 | +1.66% | |
| 51.42 | 51.96 | 50.85 | 51.07 | -0.33% | |
| 50.87 | 51.30 | 50.67 | 51.24 | +0.73% | |
| 51.35 | 51.49 | 50.20 | 50.87 | -1.17% | |
| 51.10 | 52.11 | 50.54 | 51.47 | +1.92% | |
| 50.04 | 51.10 | 49.58 | 50.50 | +1.90% | |
| 49.01 | 50.55 | 48.87 | 49.56 | +1.12% | |
| 50.08 | 50.44 | 48.53 | 49.01 | -1.39% | |
| 49.42 | 50.35 | 49.42 | 49.70 | -0.28% | |
| 49.65 | 50.30 | 49.00 | 49.84 | +0.38% | |
| 50.10 | 50.36 | 49.18 | 49.65 | -0.22% | |
| 49.82 | 50.11 | 49.40 | 49.76 | -0.58% | |
| 49.31 | 50.23 | 49.20 | 50.05 | +0.44% | |
| 50.54 | 50.71 | 49.14 | 49.83 | -2.69% | |
| 50.53 | 51.37 | 50.01 | 51.21 | +0.91% | |
| 49.46 | 51.43 | 49.36 | 50.75 | +2.32% | |
| 49.45 | 49.69 | 48.47 | 49.60 | +0.30% | |
| 49.50 | 49.64 | 49.09 | 49.45 | -0.28% | |
| 50.65 | 51.17 | 49.49 | 49.59 | -3.14% | |
| 50.47 | 51.20 | 50.19 | 51.20 | +0.06% | |
| 50.55 | 51.42 | 50.40 | 51.17 | +1.23% | |
| 51.44 | 51.84 | 50.25 | 50.55 | -0.55% | |
| 50.77 | 51.66 | 50.58 | 50.83 | +0.24% | |
| 50.58 | 50.98 | 49.71 | 50.71 | -0.08% | |
| 50.93 | 51.26 | 49.97 | 50.75 | +0.16% | |
| 51.53 | 51.98 | 50.65 | 50.67 | -1.44% | |
| 51.67 | 51.99 | 51.36 | 51.41 | -0.52% | |
| 51.55 | 52.41 | 50.91 | 51.68 | +0.37% | |
| 50.60 | 51.86 | 50.46 | 51.49 | +1.78% | |
| 49.50 | 51.24 | 49.38 | 50.59 | +1.69% | |
| 48.82 | 50.08 | 48.49 | 49.75 | +0.87% | |
| 50.42 | 50.87 | 49.22 | 49.32 | -1.91% | |
| 51.01 | 51.19 | 50.00 | 50.28 | -2.97% | |
| 52.02 | 52.31 | 50.87 | 51.82 | -1.03% | |
| 51.91 | 52.59 | 51.59 | 52.36 | +0.10% | |
| 56.36 | 56.58 | 52.27 | 52.31 | -5.68% | |
| 56.64 | 57.54 | 55.05 | 55.46 | -0.34% | |
| 56.60 | 57.18 | 55.51 | 55.65 | -1.99% | |
| 56.92 | 57.47 | 56.71 | 56.78 | -0.46% | |
| 57.35 | 57.56 | 56.73 | 57.04 | -0.33% | |
| 56.68 | 57.52 | 56.35 | 57.23 | +0.97% | |
| 57.34 | 57.38 | 55.87 | 56.68 | -1.19% | |
| 56.82 | 57.79 | 56.45 | 57.36 | +0.95% | |
| 55.75 | 57.00 | 54.86 | 56.82 | +2.01% | |
| 54.87 | 55.76 | 54.29 | 55.70 | +1.22% | |
| 54.35 | 55.22 | 53.25 | 55.03 | +0.68% | |
| 55.70 | 56.05 | 53.93 | 54.66 | -4.26% | |
| 56.34 | 57.29 | 56.12 | 57.09 | +1.22% | |
| 55.39 | 56.50 | 55.39 | 56.40 | +1.26% | |
| 55.04 | 55.94 | 54.58 | 55.70 | +1.29% | |
| 53.48 | 55.03 | 53.37 | 54.99 | +1.97% | |
| 53.25 | 54.36 | 53.07 | 53.93 | +2.06% | |
| 53.36 | 53.67 | 52.48 | 52.84 | +0.02% | |
| 52.63 | 53.24 | 52.34 | 52.83 | +0.38% | |
| 52.26 | 52.74 | 51.91 | 52.63 | -0.09% | |
| 53.00 | 53.53 | 52.35 | 52.68 | +0.04% | |
| 53.03 | 53.10 | 51.59 | 52.66 | -0.32% | |
| 52.87 | 53.12 | 52.25 | 52.83 | +0.55% | |
| 52.21 | 52.69 | 51.69 | 52.54 | +1.35% | |
| 52.40 | 52.40 | 50.68 | 51.84 | -2.72% | |
| 54.09 | 54.27 | 52.85 | 53.29 | -1.00% | |
| 52.65 | 54.00 | 52.17 | 53.83 | +1.59% | |
| 53.10 | 53.34 | 52.51 | 52.99 | -0.80% | |
| 53.79 | 54.38 | 53.35 | 53.42 | +0.26% | |
| 53.08 | 53.52 | 52.47 | 53.28 | -0.21% | |
| 54.90 | 55.84 | 53.17 | 53.39 | -2.70% | |
| 52.22 | 55.07 | 51.95 | 54.87 | +0.79% | |
| 56.08 | 56.82 | 54.22 | 54.44 | -2.35% | |
| 55.35 | 56.16 | 54.56 | 55.75 | +0.83% | |
| 54.43 | 56.21 | 54.38 | 55.29 | +3.06% | |
| 53.00 | 53.87 | 52.69 | 53.65 | -0.85% | |
| 53.66 | 55.68 | 53.58 | 54.11 | +0.06% | |
| 55.41 | 55.41 | 53.91 | 54.08 | -1.73% | |
| 54.16 | 55.08 | 53.52 | 55.03 | +1.79% | |
| 55.04 | 55.80 | 53.88 | 54.06 | +1.83% | |
| 53.60 | 53.94 | 52.61 | 53.09 | -2.61% | |
| 53.51 | 54.90 | 53.39 | 54.51 | +3.24% | |
| 50.61 | 53.09 | 50.60 | 52.80 | +0.25% | |
| 51.70 | 53.36 | 51.51 | 52.67 | +3.36% | |
| 48.91 | 51.75 | 48.50 | 50.96 | +6.21% | |
| 46.31 | 48.00 | 46.15 | 47.98 | +3.61% | |
| 44.95 | 46.38 | 44.79 | 46.31 | +3.23% | |
| 43.30 | 45.01 | 43.30 | 44.86 | +4.47% | |
| 44.55 | 44.84 | 42.89 | 42.94 | -4.13% | |
| 45.88 | 46.03 | 44.51 | 44.79 | -1.95% | |
| 44.58 | 45.96 | 44.54 | 45.68 | +1.40% | |
| 45.07 | 45.87 | 44.84 | 45.05 | -1.10% | |
| 47.35 | 47.35 | 45.34 | 45.55 | -3.25% | |
| 46.23 | 47.48 | 45.75 | 47.08 | +1.79% | |
| 46.92 | 46.94 | 45.57 | 46.25 | -0.86% | |
| 45.39 | 47.21 | 45.39 | 46.65 | +1.97% | |
| 45.82 | 46.46 | 44.28 | 45.75 | -0.85% | |
| 46.09 | 46.98 | 45.00 | 46.14 | +3.78% | |
| 43.17 | 44.67 | 42.96 | 44.46 | +2.85% | |
| 42.82 | 43.54 | 42.63 | 43.23 | +0.30% | |
| 43.75 | 44.00 | 41.68 | 43.10 | -3.94% | |
| 45.30 | 45.30 | 44.42 | 44.87 | -1.19% | |
| 45.75 | 46.23 | 45.12 | 45.41 | -0.83% | |
| 45.56 | 45.89 | 45.18 | 45.79 | +0.64% | |
| 44.75 | 45.81 | 44.30 | 45.50 | +2.27% | |
| 44.41 | 44.69 | 44.03 | 44.49 | +0.72% | |
| 43.55 | 44.19 | 42.95 | 44.17 | +1.68% | |
| 43.66 | 44.00 | 43.30 | 43.44 | -0.37% | |
| 44.43 | 44.48 | 43.27 | 43.60 | -1.36% | |
| 44.24 | 44.56 | 43.70 | 44.20 | +1.35% | |
| 43.16 | 44.13 | 43.00 | 43.61 | +1.00% | |
| 42.16 | 43.26 | 41.75 | 43.18 | +2.15% | |
| 40.80 | 42.35 | 40.70 | 42.27 | +4.37% | |
| 40.09 | 40.78 | 39.70 | 40.50 | -0.20% | |
| 41.53 | 41.53 | 39.86 | 40.58 | -2.29% | |
| 41.30 | 41.56 | 40.25 | 41.53 | +0.78% | |
| 40.96 | 41.50 | 40.75 | 41.21 | +1.53% | |
| 40.35 | 41.37 | 39.93 | 40.59 | -0.98% | |
| 41.34 | 41.99 | 40.66 | 40.99 | +0.24% | |
| 40.96 | 41.50 | 40.59 | 40.89 | +1.67% | |
| 39.89 | 40.71 | 39.76 | 40.22 | +1.28% | |
| 40.52 | 40.73 | 39.65 | 39.71 | -1.85% | |
| 40.45 | 41.08 | 40.26 | 40.46 | -0.05% | |
| 40.29 | 40.75 | 39.97 | 40.48 | +0.47% | |
| 38.98 | 40.31 | 38.98 | 40.29 | +3.71% | |
| 39.30 | 39.89 | 38.82 | 38.85 | -1.89% | |
| 39.58 | 40.25 | 39.57 | 39.60 | +0.18% | |
| 39.71 | 40.02 | 39.30 | 39.53 | -1.35% | |
| 39.34 | 40.15 | 39.20 | 40.07 | +2.01% | |
| 38.88 | 39.45 | 38.85 | 39.28 | +1.79% | |
| 38.97 | 38.97 | 38.22 | 38.59 | -0.87% | |
| 39.53 | 40.08 | 38.78 | 38.93 | -1.29% | |
| 38.57 | 39.61 | 38.49 | 39.44 | +2.79% | |
| 37.60 | 39.05 | 37.60 | 38.37 | +2.05% | |
| 38.06 | 38.76 | 37.59 | 37.60 | -1.39% | |
| 38.50 | 38.61 | 37.64 | 38.13 | +0.47% | |
| 37.21 | 37.97 | 37.18 | 37.95 | +1.99% | |
| 37.37 | 37.53 | 37.13 | 37.21 | -0.21% | |
| 37.62 | 37.77 | 37.22 | 37.29 | -0.56% | |
| 37.09 | 37.59 | 37.06 | 37.50 | +1.21% | |
| 37.29 | 37.29 | 36.92 | 37.05 | -0.27% | |
| 37.13 | 37.31 | 36.75 | 37.15 | -0.30% | |
| 37.29 | 37.44 | 36.96 | 37.26 | -0.08% | |
| 38.15 | 38.37 | 37.09 | 37.29 | -2.10% | |
| 37.07 | 38.39 | 37.07 | 38.09 | +2.75% | |
| 37.00 | 37.14 | 36.59 | 37.07 | +0.16% | |
| 37.21 | 37.63 | 36.56 | 37.01 | +0.05% | |
| 36.83 | 37.35 | 36.51 | 36.99 | +0.38% | |
| 37.07 | 37.07 | 36.57 | 36.85 | -0.41% | |
| 37.04 | 37.44 | 36.60 | 37.00 | -0.11% | |
| 37.52 | 37.74 | 37.00 | 37.04 | -1.36% | |
| 38.50 | 38.63 | 37.45 | 37.55 | -2.44% | |
| 38.51 | 39.02 | 38.23 | 38.49 | -0.47% | |
| 38.50 | 38.80 | 38.08 | 38.67 | +1.05% | |
| 38.79 | 38.95 | 38.15 | 38.27 | -1.16% | |
| 38.53 | 39.11 | 38.45 | 38.72 | +1.33% | |
| 37.34 | 38.57 | 37.28 | 38.21 | +2.28% | |
| 37.10 | 37.59 | 36.93 | 37.36 | +1.14% | |
| 36.85 | 37.18 | 36.57 | 36.94 | -0.03% | |
| 36.87 | 37.24 | 36.59 | 36.95 | +0.33% | |
| 36.50 | 37.03 | 36.50 | 36.83 | +1.13% | |
| 35.90 | 36.47 | 35.46 | 36.42 | +3.09% | |
| 35.89 | 35.89 | 35.02 | 35.33 | -2.11% | |
| 36.26 | 36.35 | 35.79 | 36.09 | -0.74% | |
| 37.19 | 37.77 | 36.22 | 36.36 | -1.01% | |
| 36.95 | 37.47 | 36.71 | 36.73 | -1.08% | |
| 36.88 | 37.37 | 36.52 | 37.13 | -0.38% | |
| 38.10 | 38.37 | 37.08 | 37.27 | -2.87% | |
| 37.25 | 38.59 | 37.17 | 38.37 | +1.16% | |
| 37.94 | 38.14 | 37.67 | 37.93 | -0.50% | |
| 38.22 | 38.34 | 37.60 | 38.12 | -0.73% | |
| 39.04 | 39.40 | 38.27 | 38.40 | -1.66% | |
| 39.28 | 39.51 | 38.66 | 39.05 | +1.64% | |
| 38.84 | 39.00 | 38.10 | 38.42 | -1.96% | |
| 39.43 | 39.88 | 39.06 | 39.19 | -1.09% | |
| 40.61 | 41.20 | 39.14 | 39.62 | -2.25% | |
| 40.10 | 40.56 | 39.83 | 40.53 | -1.67% | |
| 41.00 | 41.30 | 40.39 | 41.22 | +0.41% | |
| 40.34 | 41.20 | 40.07 | 41.05 | +1.38% | |
| 40.48 | 41.03 | 40.16 | 40.49 | -0.39% | |
| 41.03 | 41.83 | 40.40 | 40.65 | -0.93% | |
| 41.39 | 41.47 | 40.38 | 41.03 | -1.20% | |
| 41.19 | 42.72 | 40.67 | 41.53 | +8.95% | |
| 38.55 | 38.99 | 38.00 | 38.12 | -0.70% | |
| 39.06 | 39.50 | 38.21 | 38.39 | +0.76% | |
| 38.14 | 38.32 | 37.60 | 38.10 | -0.05% | |
| 38.25 | 38.39 | 37.79 | 38.12 | -0.70% | |
| 38.38 | 38.59 | 37.96 | 38.39 | +0.84% | |
| 38.00 | 38.34 | 37.54 | 38.07 | -0.34% | |
| 39.38 | 39.48 | 38.00 | 38.20 | -2.28% | |
| 38.69 | 39.82 | 38.35 | 39.09 | +2.54% | |
| 38.61 | 39.05 | 38.06 | 38.12 | -3.47% | |
| 39.41 | 39.89 | 38.91 | 39.49 | +1.28% | |
| 39.41 | 40.39 | 38.88 | 38.99 | 0.00% | |
| 38.31 | 39.07 | 38.08 | 38.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLNG chart for longer ranges.