Nasdaq · GLNG · stock
Golar Lng Ltd. (GLNG) stock price history
Every Nasdaq trading session of Golar Lng Ltd. from Jul 15, 2003 to Sep 28, 2026: 5,839 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLNG adjusted close, 2003 to 2026
- $57.87
- All time high, 2014
- $57.50
- 52 week high, $34.66 low
- 5,839
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
GLNG key facts
- Golar Lng Ltd. (GLNG) closed at $48.79 on Sep 28, 2026 on Nasdaq.
- GLNG's all time high close is $57.87, set on Sep 19, 2014; its all time low close is $1.67 on Mar 9, 2009.
- GLNG's 52 week range is $34.66 to $57.50.
- GLNG returned +22.2% over the year to Sep 28, 2026 and +325.4% over five years.
- Over ten years GLNG returned +162%, +10.1% a year compounded.
- GLNG's deepest drawdown was -92.8% from Sep 19, 2014 to Apr 7, 2020.
- DataCedar holds 5,839 daily sessions of GLNG history from Jul 15, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GLNG price chart, 2003 to 2026
GLNG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -1.9% |
| 6 months | -10.9% |
| Year to date | +32.2% |
| 1 year | +22.2% |
| 3 years | +122.7% |
| 5 years | +325.4% |
| 10 years | +161.9% |
| Since Jul 15, 2003 | +862.6% |
| Compound annual growth, 23.2 years | +10.2% |
GLNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $57.87 on Sep 19, 2014
- All time low close
- $1.67 on Mar 9, 2009
- 52 week high
- $57.50 on May 12, 2026
- 52 week low
- $34.66 on Nov 24, 2025
- Deepest drawdown
- -92.8% from Sep 19, 2014 to Apr 7, 2020, not yet recovered
- Best single session
- +50.7% on Jan 22, 2016
- Worst single session
- -32.3% on Sep 24, 2020
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2003
- 9.6×
- Best calendar year
- 2011, +208%
- Worst calendar year
- 2008, -67%
GLNG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jul 15, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.83 | $57.50 | $36.80 | $48.79 | +32.5% | 289.6M | 185 |
| 2025 | $41.23 | $45.21 | $28.73 | $36.83 | -9.7% | 361.7M | 250 |
| 2024 | $21.47 | $42.50 | $18.55 | $40.80 | +90.8% | 307.5M | 252 |
| 2023 | $20.26 | $22.78 | $17.80 | $21.39 | +4.4% | 242.1M | 250 |
| 2022 | $11.27 | $27.56 | $10.91 | $20.49 | +83.9% | 351.2M | 251 |
| 2021 | $8.84 | $13.59 | $8.32 | $11.14 | +28.5% | 338.7M | 252 |
| 2020 | $12.85 | $13.70 | $4.08 | $8.67 | -32.2% | 420.2M | 253 |
| 2019 | $18.83 | $21.98 | $9.95 | $12.78 | -33.6% | 289.1M | 252 |
| 2018 | $26.30 | $31.06 | $18.14 | $19.26 | -25.9% | 333.1M | 251 |
| 2017 | $20.22 | $26.35 | $16.82 | $26.01 | +31.0% | 305.7M | 251 |
| 2016 | $13.51 | $22.87 | $8.07 | $19.85 | +46.7% | 461.1M | 252 |
| 2015 | $30.05 | $42.87 | $11.56 | $13.53 | -54.0% | 411.4M | 252 |
| 2014 | $28.09 | $59.42 | $25.19 | $29.43 | +4.5% | 397.8M | 252 |
| 2013 | $28.09 | $31.04 | $23.10 | $28.15 | +2.5% | 154.6M | 252 |
| 2012 | $32.44 | $33.94 | $22.69 | $27.48 | -12.9% | 155.5M | 250 |
| 2011 | $10.37 | $32.36 | $10.09 | $31.55 | +207.8% | 160.8M | 252 |
| 2010 | $8.16 | $10.70 | $6.22 | $10.25 | +26.6% | 42.3M | 252 |
| 2009 | $4.29 | $8.78 | $1.66 | $8.09 | +89.6% | 57M | 252 |
| 2008 | $12.92 | $13.24 | $2.40 | $4.27 | -66.8% | 81.4M | 253 |
| 2007 | $6.47 | $16.09 | $6.08 | $12.85 | +98.2% | 81.2M | 251 |
| 2006 | $6.83 | $7.74 | $6.08 | $6.48 | -3.4% | 19.8M | 251 |
| 2005 | $7.62 | $7.98 | $5.22 | $6.71 | -11.0% | 35.4M | 252 |
| 2004 | $7.40 | $9.45 | $6.23 | $7.54 | +4.5% | 41.9M | 252 |
| 2003 | $5.19 | $7.57 | $4.81 | $7.22 | n/a | 9.9M | 119 |
GLNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $48.79 | -5.2% |
| August 2026 | $51.49 | +4.8% |
| July 2026 | $49.15 | -1.4% |
| June 2026 | $49.84 | +0.7% |
| May 2026 | $49.50 | -9.5% |
| April 2026 | $54.71 | +1.6% |
| March 2026 | $53.84 | +22.4% |
| February 2026 | $44.00 | +9.5% |
| January 2026 | $40.17 | +9.1% |
| December 2025 | $36.83 | +0.7% |
| November 2025 | $36.57 | -9.4% |
| October 2025 | $40.36 | +1.6% |
About the GLNG data
Daily bars. 5,839 sessions from Jul 15, 2003 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 15, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
GLNG share price history
