Golar LNG Limited ( GLNG) - Price History
Monthly price history for GLNG (Golar LNG Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $50.14 | $50.14 |
| June 2026 | $49.84 | $49.84 |
| May 2026 | $49.50 | $49.75 |
| April 2026 | $54.71 | $54.99 |
| March 2026 | $53.84 | $54.11 |
| February 2026 | $44 | $44.46 |
| January 2026 | $40.17 | $40.59 |
| December 2025 | $36.83 | $37.21 |
| November 2025 | $36.57 | $36.95 |
| October 2025 | $40.36 | $41.05 |
| September 2025 | $39.73 | $40.41 |
| August 2025 | $43.09 | $43.82 |
| July 2025 | $40.24 | $41.16 |
| June 2025 | $40.27 | $41.19 |
| May 2025 | $40 | $41.16 |
| April 2025 | $41.31 | $42.51 |
| March 2025 | $36.92 | $37.99 |
| February 2025 | $36.96 | $38.34 |
| January 2025 | $39.29 | $40.75 |
| December 2024 | $40.80 | $42.32 |
| November 2024 | $37.96 | $39.37 |
| October 2024 | $34.72 | $36.26 |
| September 2024 | $35.20 | $36.76 |
| August 2024 | $31.88 | $33.29 |
| July 2024 | $33.16 | $34.90 |
| June 2024 | $29.79 | $31.35 |
| May 2024 | $24.75 | $26.29 |
| April 2024 | $23.08 | $24.52 |
| March 2024 | $22.65 | $24.06 |
| February 2024 | $18.87 | $20.29 |
| January 2024 | $20.29 | $21.81 |
| December 2023 | $21.39 | $22.99 |
| November 2023 | $20.03 | $21.53 |
| October 2023 | $20.62 | $22.43 |
| September 2023 | $22.31 | $24.26 |
| August 2023 | $20.32 | $22.10 |
| July 2023 | $21.93 | $24.12 |
| June 2023 | $18.34 | $20.17 |
| May 2023 | $18.49 | $20.57 |
| April 2023 | $20.40 | $22.70 |
| March 2023 | $19.42 | $21.60 |
| February 2023 | $20.52 | $22.83 |
| January 2023 | $21.07 | $23.44 |
| December 2022 | $20.49 | $22.79 |
| November 2022 | $22.54 | $25.07 |
| October 2022 | $25.01 | $27.82 |
| September 2022 | $22.40 | $24.92 |
| August 2022 | $24.51 | $27.27 |
| July 2022 | $20.11 | $22.37 |
| June 2022 | $20.45 | $22.75 |
| May 2022 | $22.77 | $25.33 |
| April 2022 | $20.06 | $22.32 |
| March 2022 | $22.27 | $24.78 |
| February 2022 | $15.64 | $17.40 |
| January 2022 | $12.90 | $14.35 |
| December 2021 | $11.14 | $12.39 |
| November 2021 | $10.61 | $11.80 |
| October 2021 | $11.71 | $13.03 |
| September 2021 | $11.66 | $12.97 |
| August 2021 | $10.11 | $11.25 |
| July 2021 | $10.03 | $11.16 |
| June 2021 | $11.91 | $13.25 |
| May 2021 | $11.42 | $12.70 |
| April 2021 | $10.32 | $11.48 |
| March 2021 | $9.20 | $10.23 |
| February 2021 | $10.15 | $11.29 |
| January 2021 | $9.74 | $10.83 |
| December 2020 | $8.66 | $9.64 |
| November 2020 | $8.18 | $9.10 |
| October 2020 | $6.79 | $7.55 |
| September 2020 | $5.45 | $6.06 |
| August 2020 | $9.30 | $10.35 |
| July 2020 | $6.74 | $7.50 |
| June 2020 | $6.51 | $7.24 |
| May 2020 | $7.13 | $7.93 |
| April 2020 | $6.37 | $7.09 |
| March 2020 | $7.08 | $7.88 |
| February 2020 | $11.52 | $12.82 |
| January 2020 | $8.65 | $9.62 |
| December 2019 | $12.78 | $14.22 |
| November 2019 | $11.70 | $13.02 |
| October 2019 | $12.38 | $13.77 |
| September 2019 | $11.68 | $12.99 |
| August 2019 | $10.53 | $11.71 |
| July 2019 | $15.23 | $16.94 |
| June 2019 | $16.61 | $18.48 |
| May 2019 | $16.21 | $18.19 |
| April 2019 | $17.42 | $19.54 |
| March 2019 | $18.80 | $21.09 |
| February 2019 | $18.27 | $20.64 |
| January 2019 | $19.71 | $22.27 |
| December 2018 | $19.26 | $21.76 |
| November 2018 | $23.44 | $26.64 |
| October 2018 | $23.56 | $26.78 |
| September 2018 | $24.46 | $27.80 |
| August 2018 | $22.38 | $25.56 |
| July 2018 | $22.77 | $26.01 |
| June 2018 | $25.79 | $29.46 |
| May 2018 | $22.70 | $25.98 |
| April 2018 | $28.10 | $32.15 |
| March 2018 | $23.91 | $27.36 |
| February 2018 | $23.57 | $27.02 |
| January 2018 | $23.81 | $27.29 |
| December 2017 | $26.01 | $29.81 |
| November 2017 | $21.52 | $24.71 |
| October 2017 | $18.40 | $21.13 |
| September 2017 | $19.69 | $22.61 |
| August 2017 | $18.83 | $21.68 |
| July 2017 | $20.68 | $23.81 |
| June 2017 | $19.33 | $22.25 |
| May 2017 | $20.17 | $23.27 |
| April 2017 | $22.11 | $25.51 |
| March 2017 | $24.21 | $27.93 |
| February 2017 | $23.63 | $27.31 |
| January 2017 | $22.37 | $25.86 |
| December 2016 | $19.85 | $22.94 |
| November 2016 | $21.06 | $24.40 |
| October 2016 | $18.90 | $21.89 |
| September 2016 | $18.30 | $21.20 |
| August 2016 | $17.94 | $20.83 |
| July 2016 | $14.61 | $16.96 |
| June 2016 | $13.35 | $15.50 |
| May 2016 | $14.94 | $17.40 |
| April 2016 | $14.24 | $16.58 |
| March 2016 | $15.43 | $17.97 |
| February 2016 | $15.70 | $18.33 |
| January 2016 | $15.95 | $18.62 |
| December 2015 | $13.52 | $15.79 |
| November 2015 | $22.85 | $27.35 |
| October 2015 | $24.24 | $29.01 |
| September 2015 | $23.30 | $27.88 |
| August 2015 | $32.16 | $38.94 |
| July 2015 | $35.57 | $43.07 |
| June 2015 | $38.65 | $46.80 |
| May 2015 | $38.86 | $47.51 |
| April 2015 | $29.44 | $35.99 |
| March 2015 | $27.22 | $33.28 |
| February 2015 | $25.02 | $31.02 |
| January 2015 | $22.88 | $28.36 |
| December 2014 | $29.42 | $36.47 |
| November 2014 | $33.13 | $41.52 |
| October 2014 | $44.77 | $56.11 |
| September 2014 | $52.98 | $66.40 |
| August 2014 | $49.88 | $63 |
| July 2014 | $48.78 | $61.61 |
| June 2014 | $47.59 | $60.10 |
| May 2014 | $36.51 | $46.55 |
| April 2014 | $34.67 | $44.20 |
| March 2014 | $32.70 | $41.69 |
| February 2014 | $28.38 | $36.60 |
| January 2014 | $27.54 | $35.51 |
| December 2013 | $28.14 | $36.29 |
| November 2013 | $27.82 | $36.33 |
| October 2013 | $28.43 | $37.13 |
| September 2013 | $28.84 | $37.67 |
| August 2013 | $28.28 | $37.37 |
| July 2013 | $26.13 | $34.53 |
| June 2013 | $24.13 | $31.89 |
| May 2013 | $25.39 | $34 |
| April 2013 | $24.96 | $33.42 |
| March 2013 | $27.62 | $36.99 |
| February 2013 | $28.31 | $37.91 |
| January 2013 | $30.65 | $41.05 |
| December 2012 | $27.46 | $36.78 |
| November 2012 | $28.53 | $39.08 |
| October 2012 | $28.40 | $38.90 |
| September 2012 | $28.17 | $38.59 |
| August 2012 | $28.26 | $39.12 |
| July 2012 | $27.93 | $38.66 |
| June 2012 | $27.24 | $37.70 |
| May 2012 | $25.05 | $35.03 |
| April 2012 | $26.45 | $36.98 |
| March 2012 | $27.21 | $38.05 |
| February 2012 | $30.13 | $42.47 |
| January 2012 | $29.09 | $41 |
| December 2011 | $31.53 | $44.45 |
| November 2011 | $30.72 | $43.60 |
| October 2011 | $28.49 | $40.43 |
| September 2011 | $22.39 | $31.78 |
| August 2011 | $23.05 | $32.99 |
| July 2011 | $26.64 | $38.13 |
| June 2011 | $24.38 | $34.89 |
| May 2011 | $22.09 | $31.86 |
| April 2011 | $22.57 | $32.56 |
| March 2011 | $17.74 | $25.58 |
| February 2011 | $13.01 | $19.06 |
| January 2011 | $11.91 | $17.45 |
| December 2010 | $10.25 | $15.01 |
| November 2010 | $9.33 | $13.91 |
| October 2010 | $8.90 | $13.26 |
| September 2010 | $8.40 | $12.52 |
| August 2010 | $6.65 | $10.22 |
| July 2010 | $6.91 | $10.61 |
| June 2010 | $6.32 | $9.72 |
| May 2010 | $7 | $11.25 |
| April 2010 | $7.96 | $12.78 |
| March 2010 | $7.16 | $11.52 |
| February 2010 | $6.74 | $11.02 |
| January 2010 | $7.05 | $11.54 |
| December 2009 | $7.56 | $12.62 |
| November 2009 | $7.42 | $12.37 |
| October 2009 | $7.11 | $11.87 |
| September 2009 | $6.52 | $10.89 |
| August 2009 | $5.87 | $9.79 |
| July 2009 | $5.77 | $9.63 |
| June 2009 | $5.04 | $8.42 |
| May 2009 | $4.56 | $7.61 |
| April 2009 | $3.18 | $5.30 |
| March 2009 | $2.02 | $3.38 |
| February 2009 | $2.58 | $4.30 |
| January 2009 | $3.63 | $6.06 |
| December 2008 | $3.99 | $6.65 |
| November 2008 | $3.67 | $6.37 |
| October 2008 | $3.88 | $6.73 |
| September 2008 | $7.53 | $13.07 |
| August 2008 | $9.09 | $15.79 |
| July 2008 | $10.27 | $18.10 |
| June 2008 | $8.65 | $15.25 |
| May 2008 | $10.12 | $18.08 |
| April 2008 | $11.05 | $19.74 |
| March 2008 | $10.06 | $17.98 |
| February 2008 | $10.37 | $18.79 |
| January 2008 | $11.22 | $20.32 |
| December 2007 | $12.02 | $21.77 |
| November 2007 | $11.57 | $20.96 |
| October 2007 | $14.13 | $25.59 |
| September 2007 | $12.13 | $21.97 |
| August 2007 | $10.39 | $18.82 |
| July 2007 | $9.25 | $17.20 |
| June 2007 | $8.82 | $16.40 |
| May 2007 | $8.75 | $17.50 |
| April 2007 | $8.03 | $16.06 |
| March 2007 | $6.68 | $13.37 |
| February 2007 | $6.13 | $12.74 |
| January 2007 | $5.94 | $12.34 |
| December 2006 | $6.06 | $12.60 |
| November 2006 | $6.28 | $13.05 |
| October 2006 | $6.15 | $12.78 |
| September 2006 | $6.18 | $12.84 |
| August 2006 | $6.65 | $13.82 |
| July 2006 | $6.52 | $13.54 |
| June 2006 | $6.31 | $13.12 |
| May 2006 | $6.17 | $12.82 |
| April 2006 | $6.78 | $14.10 |
| March 2006 | $6.42 | $13.35 |
| February 2006 | $6.21 | $12.90 |
| January 2006 | $6.94 | $14.42 |
| December 2005 | $6.28 | $13.04 |
| November 2005 | $5.60 | $11.63 |
| October 2005 | $5.15 | $10.71 |
| September 2005 | $6.13 | $12.74 |
| August 2005 | $6.31 | $13.11 |
| July 2005 | $6.28 | $13.06 |
| June 2005 | $5.67 | $11.79 |
| May 2005 | $5.60 | $11.64 |
| April 2005 | $5.61 | $11.65 |
| March 2005 | $6.04 | $12.55 |
| February 2005 | $6.71 | $13.94 |
| January 2005 | $6.44 | $13.39 |
| December 2004 | $7.05 | $14.66 |
| November 2004 | $7.02 | $14.60 |
| October 2004 | $7.63 | $15.86 |
| September 2004 | $7.40 | $15.38 |
| August 2004 | $6.62 | $13.75 |
| July 2004 | $7.10 | $14.76 |
| June 2004 | $7.43 | $15.43 |
| May 2004 | $6.40 | $13.31 |
| April 2004 | $6.12 | $12.72 |
| March 2004 | $7.17 | $14.89 |
| February 2004 | $7.91 | $16.44 |
| January 2004 | $7.44 | $15.45 |
| December 2003 | $6.75 | $14.03 |
| November 2003 | $5.68 | $11.81 |
| October 2003 | $5.56 | $11.56 |
| September 2003 | $5.44 | $11.31 |
| August 2003 | $5.68 | $11.81 |
| July 2003 | $5.40 | $11.23 |
| June 2003 | $4.85 | $10.07 |
| May 2003 | $3.71 | $7.71 |
| April 2003 | $2.28 | $4.75 |
| March 2003 | $2.80 | $5.82 |
| February 2003 | $2.51 | $5.21 |
| January 2003 | $2.73 | $5.67 |
| December 2002 | $2.93 | $6.09 |
GLNG
Price: $50.14
52 week price:
Dividend Yield: 2.02%
5-year range yield:
Forward Dividend Yield: 2.01%
Payout Ratio: 75.76%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.35 USD
P/E Ratio: 38.79
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