Golar LNG Limited ( GLNG) - Price History
Monthly price history for GLNG (Golar LNG Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $44.03 | $44.03 |
| September 2026 | $47.52 | $47.52 |
| August 2026 | $51.49 | $51.49 |
| July 2026 | $48.91 | $49.15 |
| June 2026 | $49.60 | $49.84 |
| May 2026 | $49.26 | $49.75 |
| April 2026 | $54.45 | $54.99 |
| March 2026 | $53.58 | $54.11 |
| February 2026 | $43.79 | $44.46 |
| January 2026 | $39.98 | $40.59 |
| December 2025 | $36.65 | $37.21 |
| November 2025 | $36.39 | $36.95 |
| October 2025 | $40.17 | $41.05 |
| September 2025 | $39.54 | $40.41 |
| August 2025 | $42.88 | $43.82 |
| July 2025 | $40.05 | $41.16 |
| June 2025 | $40.08 | $41.19 |
| May 2025 | $39.81 | $41.16 |
| April 2025 | $41.11 | $42.51 |
| March 2025 | $36.74 | $37.99 |
| February 2025 | $36.78 | $38.34 |
| January 2025 | $39.10 | $40.75 |
| December 2024 | $40.60 | $42.32 |
| November 2024 | $37.77 | $39.37 |
| October 2024 | $34.55 | $36.26 |
| September 2024 | $35.03 | $36.76 |
| August 2024 | $31.72 | $33.29 |
| July 2024 | $33 | $34.90 |
| June 2024 | $29.65 | $31.35 |
| May 2024 | $24.63 | $26.29 |
| April 2024 | $22.97 | $24.52 |
| March 2024 | $22.54 | $24.06 |
| February 2024 | $18.78 | $20.29 |
| January 2024 | $20.19 | $21.81 |
| December 2023 | $21.28 | $22.99 |
| November 2023 | $19.93 | $21.53 |
| October 2023 | $20.52 | $22.43 |
| September 2023 | $22.20 | $24.26 |
| August 2023 | $20.22 | $22.10 |
| July 2023 | $21.82 | $24.12 |
| June 2023 | $18.25 | $20.17 |
| May 2023 | $18.40 | $20.57 |
| April 2023 | $20.31 | $22.70 |
| March 2023 | $19.32 | $21.60 |
| February 2023 | $20.42 | $22.83 |
| January 2023 | $20.97 | $23.44 |
| December 2022 | $20.39 | $22.79 |
| November 2022 | $22.43 | $25.07 |
| October 2022 | $24.89 | $27.82 |
| September 2022 | $22.29 | $24.92 |
| August 2022 | $24.40 | $27.27 |
| July 2022 | $20.01 | $22.37 |
| June 2022 | $20.35 | $22.75 |
| May 2022 | $22.66 | $25.33 |
| April 2022 | $19.97 | $22.32 |
| March 2022 | $22.17 | $24.78 |
| February 2022 | $15.56 | $17.40 |
| January 2022 | $12.84 | $14.35 |
| December 2021 | $11.08 | $12.39 |
| November 2021 | $10.56 | $11.80 |
| October 2021 | $11.66 | $13.03 |
| September 2021 | $11.60 | $12.97 |
| August 2021 | $10.06 | $11.25 |
| July 2021 | $9.98 | $11.16 |
| June 2021 | $11.85 | $13.25 |
| May 2021 | $11.36 | $12.70 |
| April 2021 | $10.27 | $11.48 |
| March 2021 | $9.15 | $10.23 |
| February 2021 | $10.10 | $11.29 |
| January 2021 | $9.69 | $10.83 |
| December 2020 | $8.62 | $9.64 |
| November 2020 | $8.14 | $9.10 |
| October 2020 | $6.75 | $7.55 |
| September 2020 | $5.42 | $6.06 |
| August 2020 | $9.26 | $10.35 |
| July 2020 | $6.71 | $7.50 |
| June 2020 | $6.48 | $7.24 |
| May 2020 | $7.09 | $7.93 |
| April 2020 | $6.34 | $7.09 |
| March 2020 | $7.05 | $7.88 |
| February 2020 | $11.47 | $12.82 |
| January 2020 | $8.61 | $9.62 |
| December 2019 | $12.72 | $14.22 |
| November 2019 | $11.65 | $13.02 |
| October 2019 | $12.32 | $13.77 |
| September 2019 | $11.62 | $12.99 |
| August 2019 | $10.48 | $11.71 |
| July 2019 | $15.15 | $16.94 |
| June 2019 | $16.53 | $18.48 |
| May 2019 | $16.13 | $18.19 |
| April 2019 | $17.33 | $19.54 |
| March 2019 | $18.71 | $21.09 |
| February 2019 | $18.18 | $20.64 |
| January 2019 | $19.62 | $22.27 |
| December 2018 | $19.17 | $21.76 |
| November 2018 | $23.33 | $26.64 |
| October 2018 | $23.45 | $26.78 |
| September 2018 | $24.34 | $27.80 |
| August 2018 | $22.27 | $25.56 |
| July 2018 | $22.66 | $26.01 |
| June 2018 | $25.67 | $29.46 |
| May 2018 | $22.60 | $25.98 |
| April 2018 | $27.96 | $32.15 |
| March 2018 | $23.80 | $27.36 |
| February 2018 | $23.46 | $27.02 |
| January 2018 | $23.70 | $27.29 |
| December 2017 | $25.88 | $29.81 |
| November 2017 | $21.41 | $24.71 |
| October 2017 | $18.31 | $21.13 |
| September 2017 | $19.59 | $22.61 |
| August 2017 | $18.74 | $21.68 |
| July 2017 | $20.58 | $23.81 |
| June 2017 | $19.24 | $22.25 |
| May 2017 | $20.07 | $23.27 |
| April 2017 | $22 | $25.51 |
| March 2017 | $24.09 | $27.93 |
| February 2017 | $23.51 | $27.31 |
| January 2017 | $22.26 | $25.86 |
| December 2016 | $19.75 | $22.94 |
| November 2016 | $20.96 | $24.40 |
| October 2016 | $18.81 | $21.89 |
| September 2016 | $18.21 | $21.20 |
| August 2016 | $17.86 | $20.83 |
| July 2016 | $14.54 | $16.96 |
| June 2016 | $13.29 | $15.50 |
| May 2016 | $14.87 | $17.40 |
| April 2016 | $14.17 | $16.58 |
| March 2016 | $15.36 | $17.97 |
| February 2016 | $15.62 | $18.33 |
| January 2016 | $15.87 | $18.62 |
| December 2015 | $13.46 | $15.79 |
| November 2015 | $22.74 | $27.35 |
| October 2015 | $24.12 | $29.01 |
| September 2015 | $23.18 | $27.88 |
| August 2015 | $32 | $38.94 |
| July 2015 | $35.40 | $43.07 |
| June 2015 | $38.46 | $46.80 |
| May 2015 | $38.67 | $47.51 |
| April 2015 | $29.30 | $35.99 |
| March 2015 | $27.09 | $33.28 |
| February 2015 | $24.90 | $31.02 |
| January 2015 | $22.77 | $28.36 |
| December 2014 | $29.28 | $36.47 |
| November 2014 | $32.97 | $41.52 |
| October 2014 | $44.55 | $56.11 |
| September 2014 | $52.72 | $66.40 |
| August 2014 | $49.64 | $63 |
| July 2014 | $48.55 | $61.61 |
| June 2014 | $47.36 | $60.10 |
| May 2014 | $36.34 | $46.55 |
| April 2014 | $34.50 | $44.20 |
| March 2014 | $32.54 | $41.69 |
| February 2014 | $28.24 | $36.60 |
| January 2014 | $27.40 | $35.51 |
| December 2013 | $28 | $36.29 |
| November 2013 | $27.68 | $36.33 |
| October 2013 | $28.29 | $37.13 |
| September 2013 | $28.71 | $37.67 |
| August 2013 | $28.14 | $37.37 |
| July 2013 | $26 | $34.53 |
| June 2013 | $24.02 | $31.89 |
| May 2013 | $25.27 | $34 |
| April 2013 | $24.84 | $33.42 |
| March 2013 | $27.49 | $36.99 |
| February 2013 | $28.17 | $37.91 |
| January 2013 | $30.51 | $41.05 |
| December 2012 | $27.33 | $36.78 |
| November 2012 | $28.39 | $39.08 |
| October 2012 | $28.26 | $38.90 |
| September 2012 | $28.04 | $38.59 |
| August 2012 | $28.13 | $39.12 |
| July 2012 | $27.80 | $38.66 |
| June 2012 | $27.10 | $37.70 |
| May 2012 | $24.93 | $35.03 |
| April 2012 | $26.32 | $36.98 |
| March 2012 | $27.08 | $38.05 |
| February 2012 | $29.98 | $42.47 |
| January 2012 | $28.95 | $41 |
| December 2011 | $31.38 | $44.45 |
| November 2011 | $30.57 | $43.60 |
| October 2011 | $28.35 | $40.43 |
| September 2011 | $22.28 | $31.78 |
| August 2011 | $22.94 | $32.99 |
| July 2011 | $26.51 | $38.13 |
| June 2011 | $24.26 | $34.89 |
| May 2011 | $21.98 | $31.86 |
| April 2011 | $22.46 | $32.56 |
| March 2011 | $17.65 | $25.58 |
| February 2011 | $12.95 | $19.06 |
| January 2011 | $11.85 | $17.45 |
| December 2010 | $10.20 | $15.01 |
| November 2010 | $9.29 | $13.91 |
| October 2010 | $8.85 | $13.26 |
| September 2010 | $8.36 | $12.52 |
| August 2010 | $6.62 | $10.22 |
| July 2010 | $6.87 | $10.61 |
| June 2010 | $6.29 | $9.72 |
| May 2010 | $6.97 | $11.25 |
| April 2010 | $7.92 | $12.78 |
| March 2010 | $7.13 | $11.52 |
| February 2010 | $6.70 | $11.02 |
| January 2010 | $7.02 | $11.54 |
| December 2009 | $7.53 | $12.62 |
| November 2009 | $7.38 | $12.37 |
| October 2009 | $7.08 | $11.87 |
| September 2009 | $6.49 | $10.89 |
| August 2009 | $5.84 | $9.79 |
| July 2009 | $5.74 | $9.63 |
| June 2009 | $5.02 | $8.42 |
| May 2009 | $4.54 | $7.61 |
| April 2009 | $3.16 | $5.30 |
| March 2009 | $2.01 | $3.38 |
| February 2009 | $2.57 | $4.30 |
| January 2009 | $3.62 | $6.06 |
| December 2008 | $3.97 | $6.65 |
| November 2008 | $3.65 | $6.37 |
| October 2008 | $3.86 | $6.73 |
| September 2008 | $7.49 | $13.07 |
| August 2008 | $9.05 | $15.79 |
| July 2008 | $10.22 | $18.10 |
| June 2008 | $8.61 | $15.25 |
| May 2008 | $10.07 | $18.08 |
| April 2008 | $11 | $19.74 |
| March 2008 | $10.01 | $17.98 |
| February 2008 | $10.32 | $18.79 |
| January 2008 | $11.16 | $20.32 |
| December 2007 | $11.96 | $21.77 |
| November 2007 | $11.51 | $20.96 |
| October 2007 | $14.06 | $25.59 |
| September 2007 | $12.07 | $21.97 |
| August 2007 | $10.34 | $18.82 |
| July 2007 | $9.20 | $17.20 |
| June 2007 | $8.78 | $16.40 |
| May 2007 | $8.71 | $17.50 |
| April 2007 | $8 | $16.06 |
| March 2007 | $6.65 | $13.37 |
| February 2007 | $6.10 | $12.74 |
| January 2007 | $5.91 | $12.34 |
| December 2006 | $6.03 | $12.60 |
| November 2006 | $6.25 | $13.05 |
| October 2006 | $6.12 | $12.78 |
| September 2006 | $6.15 | $12.84 |
| August 2006 | $6.62 | $13.82 |
| July 2006 | $6.49 | $13.54 |
| June 2006 | $6.28 | $13.12 |
| May 2006 | $6.14 | $12.82 |
| April 2006 | $6.75 | $14.10 |
| March 2006 | $6.39 | $13.35 |
| February 2006 | $6.18 | $12.90 |
| January 2006 | $6.90 | $14.42 |
| December 2005 | $6.25 | $13.04 |
| November 2005 | $5.57 | $11.63 |
| October 2005 | $5.13 | $10.71 |
| September 2005 | $6.10 | $12.74 |
| August 2005 | $6.28 | $13.11 |
| July 2005 | $6.26 | $13.06 |
| June 2005 | $5.65 | $11.79 |
| May 2005 | $5.58 | $11.64 |
| April 2005 | $5.58 | $11.65 |
| March 2005 | $6.01 | $12.55 |
| February 2005 | $6.68 | $13.94 |
| January 2005 | $6.41 | $13.39 |
| December 2004 | $7.02 | $14.66 |
| November 2004 | $6.99 | $14.60 |
| October 2004 | $7.59 | $15.86 |
| September 2004 | $7.37 | $15.38 |
| August 2004 | $6.58 | $13.75 |
| July 2004 | $7.07 | $14.76 |
| June 2004 | $7.39 | $15.43 |
| May 2004 | $6.37 | $13.31 |
| April 2004 | $6.09 | $12.72 |
| March 2004 | $7.13 | $14.89 |
| February 2004 | $7.87 | $16.44 |
| January 2004 | $7.40 | $15.45 |
| December 2003 | $6.72 | $14.03 |
| November 2003 | $5.66 | $11.81 |
| October 2003 | $5.53 | $11.56 |
| September 2003 | $5.42 | $11.31 |
| August 2003 | $5.66 | $11.81 |
| July 2003 | $5.38 | $11.23 |
| June 2003 | $4.82 | $10.07 |
| May 2003 | $3.69 | $7.71 |
| April 2003 | $2.27 | $4.75 |
| March 2003 | $2.78 | $5.82 |
| February 2003 | $2.50 | $5.21 |
| January 2003 | $2.72 | $5.67 |
| December 2002 | $2.92 | $6.09 |
GLNG
Price: $44.03
52 week price:
Dividend Yield: 2.03%
5-year range yield:
Forward Dividend Yield: 2.22%
Payout Ratio: 75.76%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.56 USD
P/E Ratio: 33.49
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Midstream
Country: Bermuda
Volume: 487192
Ebitda: 1.3 millionMarket Capitalization: 5.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4