Golar LNG Limited
GLNGNASDAQEnergy● Active
$50.24
$-0.43(-0.85%)
Market Cap$5.1B
P/E Ratio—
52W High$57.79
52W Low$35.02
Golar LNG Limited（GLNG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glng · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$57.79
May 12, 2026
-13.1% from here
5-Year Low5Y
$10.01
Aug 19, 2021
+401.4% from low
IPO Priceadj.
$10.01
Jul 15, 2003
+401.4% since IPO
1 Year Ago
$41.71
Jun 9, 2025
+20.3% in 1Y
5 Years Ago
$12.95
Jun 8, 2021
+287.6% in 5Y
10 Years Ago
$18.54
Jun 8, 2016
+170.7% in 10Y
Historical Price Data · GLNG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $50.93 | $51.26 | $50.00 | $50.12 | $50.12 | 202K | -1.58% |
| Jun 5, 2026 | $51.53 | $51.98 | $50.65 | $50.67 | $50.67 | 1.2M | -1.67% |
| Jun 4, 2026 | $51.67 | $51.99 | $51.36 | $51.41 | $51.41 | 1.4M | -0.50% |
| Jun 3, 2026 | $51.55 | $52.41 | $50.91 | $51.68 | $51.68 | 1.6M | +0.25% |
| Jun 2, 2026 | $50.60 | $51.86 | $50.46 | $51.49 | $51.49 | 1.5M | +1.76% |
| Jun 1, 2026 | $49.50 | $51.24 | $49.38 | $50.59 | $50.59 | 1.2M | +2.20% |
| May 29, 2026 | $48.82 | $50.08 | $48.49 | $49.75 | $49.75 | 1.7M | +1.90% |
| May 28, 2026 | $50.42 | $50.87 | $49.22 | $49.32 | $49.32 | 1.8M | -2.18% |
| May 27, 2026 | $51.01 | $51.19 | $50.00 | $50.28 | $50.28 | 1.8M | -1.43% |
| May 26, 2026 | $52.02 | $52.31 | $50.87 | $51.82 | $51.82 | 1.9M | -0.38% |
| May 22, 2026 | $51.91 | $52.59 | $51.59 | $52.36 | $52.36 | 1.6M | +0.87% |
| May 21, 2026 | $56.36 | $56.58 | $52.27 | $52.31 | $52.31 | 2.5M | -7.19% |
| May 20, 2026 | $56.64 | $57.54 | $55.05 | $55.46 | $55.46 | 2.2M | -2.08% |
| May 19, 2026 | $56.60 | $57.18 | $55.51 | $55.65 | $55.65 | 2.2M | -1.68% |
| May 18, 2026 | $56.92 | $57.47 | $56.71 | $56.78 | $56.78 | 1.5M | -0.25% |
| May 15, 2026 | $57.35 | $57.56 | $56.73 | $57.04 | $57.04 | 1.9M | -0.54% |
| May 14, 2026 | $56.68 | $57.52 | $56.35 | $57.23 | $57.23 | 2.0M | +0.97% |
| May 13, 2026 | $57.34 | $57.38 | $55.87 | $56.68 | $56.68 | 1.9M | -1.15% |
| May 12, 2026 | $56.82 | $57.79 | $56.45 | $57.36 | $57.36 | 1.4M | +0.95% |
| May 11, 2026 | $55.75 | $57.00 | $54.86 | $56.82 | $56.82 | 1.6M | +1.92% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GLNG
Jan 1 → Dec 31 · 6 years2026+34.7%$37.21 → $50.12
+34.7%
2025-13.0%$42.77 → $37.21
-13.0%
2024+83.4%$23.08 → $42.32
+83.4%
2023+2.0%$22.54 → $22.99
+2.0%
2022+81.7%$12.54 → $22.79
+81.7%
2021-4.5%$12.97 → $12.39
-4.5%
Best Year2024 · +83.4%
Worst Year2025 · -13.0%
Positive Years4 / 6
Avg Annual Return+30.7%
6Y Total Return+286.5%
6Y CAGR~+25.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in GLNG?
If you invested $1,000 in GLNG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,707
Total Return+170.7%
CAGR~+10.5% / yr
Profit+$1,707
Based on Jun 8, 2016 · $18.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Golar LNG Limited（GLNG）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $50.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLNG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLNG 历史股价FMP 日线复权 OHLCV