Golar LNG Limited - Price History
Monthly price history for GLNG (Golar LNG Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $24.57 | $24.57 |
| April 2024 | $24.52 | $24.52 |
| March 2024 | $24.06 | $24.06 |
| February 2024 | $20.05 | $20.29 |
| January 2024 | $21.55 | $21.81 |
| December 2023 | $22.72 | $22.99 |
| November 2023 | $21.28 | $21.53 |
| October 2023 | $21.91 | $22.43 |
| September 2023 | $23.70 | $24.26 |
| August 2023 | $21.59 | $22.10 |
| July 2023 | $23.30 | $24.12 |
| June 2023 | $19.48 | $20.17 |
| May 2023 | $19.64 | $20.57 |
| April 2023 | $21.68 | $22.70 |
| March 2023 | $20.63 | $21.60 |
| February 2023 | $21.80 | $22.83 |
| January 2023 | $22.38 | $23.44 |
| December 2022 | $21.76 | $22.79 |
| November 2022 | $23.94 | $25.07 |
| October 2022 | $26.57 | $27.82 |
| September 2022 | $23.80 | $24.92 |
| August 2022 | $26.04 | $27.27 |
| July 2022 | $21.36 | $22.37 |
| June 2022 | $21.72 | $22.75 |
| May 2022 | $24.19 | $25.33 |
| April 2022 | $21.31 | $22.32 |
| March 2022 | $23.66 | $24.78 |
| February 2022 | $16.62 | $17.40 |
| January 2022 | $13.70 | $14.35 |
| December 2021 | $11.83 | $12.39 |
| November 2021 | $11.27 | $11.80 |
| October 2021 | $12.44 | $13.03 |
| September 2021 | $12.38 | $12.97 |
| August 2021 | $10.74 | $11.25 |
| July 2021 | $10.66 | $11.16 |
| June 2021 | $12.65 | $13.25 |
| May 2021 | $12.13 | $12.70 |
| April 2021 | $10.96 | $11.48 |
| March 2021 | $9.77 | $10.23 |
| February 2021 | $10.78 | $11.29 |
| January 2021 | $10.34 | $10.83 |
| December 2020 | $9.21 | $9.64 |
| November 2020 | $8.69 | $9.10 |
| October 2020 | $7.21 | $7.55 |
| September 2020 | $5.78 | $6.06 |
| August 2020 | $9.88 | $10.35 |
| July 2020 | $7.16 | $7.50 |
| June 2020 | $6.91 | $7.24 |
| May 2020 | $7.57 | $7.93 |
| April 2020 | $6.77 | $7.09 |
| March 2020 | $7.52 | $7.88 |
| February 2020 | $12.24 | $12.82 |
| January 2020 | $9.19 | $9.62 |
| December 2019 | $13.58 | $14.22 |
| November 2019 | $12.43 | $13.02 |
| October 2019 | $13.15 | $13.77 |
| September 2019 | $12.40 | $12.99 |
| August 2019 | $11.18 | $11.71 |
| July 2019 | $16.18 | $16.94 |
| June 2019 | $17.65 | $18.48 |
| May 2019 | $17.22 | $18.19 |
| April 2019 | $18.50 | $19.54 |
| March 2019 | $19.97 | $21.09 |
| February 2019 | $19.41 | $20.64 |
| January 2019 | $20.94 | $22.27 |
| December 2018 | $20.46 | $21.76 |
| November 2018 | $24.90 | $26.64 |
| October 2018 | $25.03 | $26.78 |
| September 2018 | $25.99 | $27.80 |
| August 2018 | $23.77 | $25.56 |
| July 2018 | $24.19 | $26.01 |
| June 2018 | $27.40 | $29.46 |
| May 2018 | $24.12 | $25.98 |
| April 2018 | $29.85 | $32.15 |
| March 2018 | $25.40 | $27.36 |
| February 2018 | $25.04 | $27.02 |
| January 2018 | $25.29 | $27.29 |
| December 2017 | $27.63 | $29.81 |
| November 2017 | $22.86 | $24.71 |
| October 2017 | $19.55 | $21.13 |
| September 2017 | $20.92 | $22.61 |
| August 2017 | $20.01 | $21.68 |
| July 2017 | $21.97 | $23.81 |
| June 2017 | $20.53 | $22.25 |
| May 2017 | $21.42 | $23.26 |
| April 2017 | $23.49 | $25.51 |
| March 2017 | $25.72 | $27.93 |
| February 2017 | $25.10 | $27.31 |
| January 2017 | $23.77 | $25.86 |
| December 2016 | $21.08 | $22.94 |
| November 2016 | $22.38 | $24.40 |
| October 2016 | $20.08 | $21.89 |
| September 2016 | $19.44 | $21.20 |
| August 2016 | $19.06 | $20.83 |
| July 2016 | $15.52 | $16.96 |
| June 2016 | $14.18 | $15.50 |
| May 2016 | $15.87 | $17.40 |
| April 2016 | $15.13 | $16.58 |
| March 2016 | $16.39 | $17.97 |
| February 2016 | $16.68 | $18.33 |
| January 2016 | $16.94 | $18.62 |
| December 2015 | $14.37 | $15.79 |
| November 2015 | $24.28 | $27.35 |
| October 2015 | $25.75 | $29.01 |
| September 2015 | $24.75 | $27.88 |
| August 2015 | $34.16 | $38.94 |
| July 2015 | $37.78 | $43.07 |
| June 2015 | $41.06 | $46.80 |
| May 2015 | $41.28 | $47.51 |
| April 2015 | $31.28 | $36 |
| March 2015 | $28.92 | $33.28 |
| February 2015 | $26.58 | $31.02 |
| January 2015 | $24.30 | $28.36 |
| December 2014 | $31.25 | $36.47 |
| November 2014 | $35.19 | $41.52 |
| October 2014 | $47.56 | $56.11 |
| September 2014 | $56.28 | $66.40 |
| August 2014 | $53 | $63 |
| July 2014 | $51.83 | $61.61 |
| June 2014 | $50.56 | $60.10 |
| May 2014 | $38.79 | $46.55 |
| April 2014 | $36.83 | $44.20 |
| March 2014 | $34.74 | $41.69 |
| February 2014 | $30.15 | $36.60 |
| January 2014 | $29.25 | $35.51 |
| December 2013 | $29.90 | $36.29 |
| November 2013 | $29.55 | $36.33 |
| October 2013 | $30.20 | $37.13 |
| September 2013 | $30.64 | $37.67 |
| August 2013 | $30.04 | $37.37 |
| July 2013 | $27.76 | $34.53 |
| June 2013 | $25.64 | $31.89 |
| May 2013 | $26.97 | $34 |
| April 2013 | $26.51 | $33.42 |
| March 2013 | $29.34 | $36.99 |
| February 2013 | $30.07 | $37.91 |
| January 2013 | $32.56 | $41.05 |
| December 2012 | $29.18 | $36.78 |
| November 2012 | $30.31 | $39.08 |
| October 2012 | $30.17 | $38.90 |
| September 2012 | $29.93 | $38.59 |
| August 2012 | $30.02 | $39.12 |
| July 2012 | $29.67 | $38.66 |
| June 2012 | $28.93 | $37.70 |
| May 2012 | $26.62 | $35.03 |
| April 2012 | $28.10 | $36.98 |
| March 2012 | $28.91 | $38.05 |
| February 2012 | $32.01 | $42.47 |
| January 2012 | $30.90 | $41 |
| December 2011 | $33.50 | $44.45 |
| November 2011 | $32.64 | $43.60 |
| October 2011 | $30.26 | $40.43 |
| September 2011 | $23.79 | $31.78 |
| August 2011 | $24.49 | $32.99 |
| July 2011 | $28.30 | $38.13 |
| June 2011 | $25.90 | $34.89 |
| May 2011 | $23.47 | $31.86 |
| April 2011 | $23.98 | $32.56 |
| March 2011 | $18.84 | $25.58 |
| February 2011 | $13.82 | $19.06 |
| January 2011 | $12.65 | $17.45 |
| December 2010 | $10.88 | $15.01 |
| November 2010 | $9.91 | $13.91 |
| October 2010 | $9.45 | $13.26 |
| September 2010 | $8.92 | $12.52 |
| August 2010 | $7.06 | $10.20 |
| July 2010 | $7.33 | $10.60 |
| June 2010 | $6.71 | $9.70 |
| May 2010 | $7.42 | $11.24 |
| April 2010 | $8.43 | $12.77 |
| March 2010 | $7.60 | $11.50 |
| February 2010 | $7.01 | $10.81 |
| January 2010 | $7.34 | $11.31 |
| December 2009 | $7.70 | $12.12 |
| November 2009 | $7.55 | $11.89 |
| October 2009 | $7.25 | $11.40 |
| September 2009 | $6.64 | $10.46 |
| August 2009 | $5.98 | $9.41 |
| July 2009 | $5.88 | $9.25 |
| June 2009 | $5.14 | $8.08 |
| May 2009 | $4.64 | $7.31 |
| April 2009 | $3.24 | $5.10 |
| March 2009 | $2.06 | $3.24 |
| February 2009 | $2.63 | $4.13 |
| January 2009 | $3.70 | $5.82 |
| December 2008 | $4.06 | $6.39 |
| November 2008 | $3.73 | $6.12 |
| October 2008 | $3.94 | $6.47 |
| September 2008 | $7.65 | $12.56 |
| August 2008 | $9.24 | $15.17 |
| July 2008 | $10.44 | $17.39 |
| June 2008 | $8.79 | $14.65 |
| May 2008 | $10.28 | $17.37 |
| April 2008 | $11.23 | $18.97 |
| March 2008 | $10.23 | $17.28 |
| February 2008 | $10.54 | $18.05 |
| January 2008 | $11.40 | $19.53 |
| December 2007 | $12.21 | $20.92 |
| November 2007 | $11.75 | $20.13 |
| October 2007 | $14.35 | $24.59 |
| September 2007 | $12.32 | $21.11 |
| August 2007 | $10.56 | $18.08 |
| July 2007 | $9.38 | $16.52 |
| June 2007 | $8.95 | $15.76 |
| May 2007 | $8.84 | $16.81 |
| April 2007 | $8.12 | $15.43 |
| March 2007 | $6.75 | $12.84 |
| February 2007 | $6.18 | $12.24 |
| January 2007 | $5.99 | $11.86 |
| December 2006 | $6.11 | $12.10 |
| November 2006 | $6.33 | $12.54 |
| October 2006 | $6.20 | $12.27 |
| September 2006 | $6.23 | $12.34 |
| August 2006 | $6.70 | $13.28 |
| July 2006 | $6.57 | $13.01 |
| June 2006 | $6.36 | $12.60 |
| May 2006 | $6.22 | $12.31 |
| April 2006 | $6.84 | $13.54 |
| March 2006 | $6.47 | $12.82 |
| February 2006 | $6.26 | $12.40 |
| January 2006 | $6.99 | $13.85 |
| December 2005 | $6.33 | $12.53 |
| November 2005 | $5.64 | $11.18 |
| October 2005 | $5.19 | $10.29 |
| September 2005 | $6.18 | $12.24 |
| August 2005 | $6.36 | $12.60 |
| July 2005 | $6.34 | $12.55 |
| June 2005 | $5.72 | $11.33 |
| May 2005 | $5.65 | $11.19 |
| April 2005 | $5.65 | $11.20 |
| March 2005 | $6.09 | $12.06 |
| February 2005 | $6.76 | $13.39 |
| January 2005 | $6.49 | $12.86 |
| December 2004 | $7.11 | $14.08 |
| November 2004 | $7.08 | $14.02 |
| October 2004 | $7.69 | $15.23 |
| September 2004 | $7.46 | $14.78 |
| August 2004 | $6.67 | $13.21 |
| July 2004 | $7.16 | $14.18 |
| June 2004 | $7.49 | $14.83 |
| May 2004 | $6.46 | $12.78 |
| April 2004 | $6.17 | $12.22 |
| March 2004 | $7.22 | $14.31 |
| February 2004 | $7.97 | $15.79 |
| January 2004 | $7.50 | $14.85 |
| December 2003 | $6.80 | $13.48 |
| November 2003 | $5.73 | $11.35 |
| October 2003 | $5.60 | $11.10 |
| September 2003 | $5.49 | $10.87 |
| August 2003 | $5.73 | $11.35 |
| July 2003 | $5.45 | $10.79 |
| June 2003 | $5.08 | $10.07 |
| May 2003 | $3.89 | $7.71 |
| April 2003 | $2.40 | $4.75 |
| March 2003 | $2.94 | $5.82 |
| February 2003 | $2.63 | $5.21 |
| January 2003 | $2.86 | $5.67 |
| December 2002 | $3.08 | $6.09 |
GLNG
Price: $24.93
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.07%
Payout Ratio: 196.08%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -0.44 USD
P/E Ratio: 41.22
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 487192
Ebitda: 1.3 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2