Golar LNG Partners LP (GMLPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 10.99 | 11.00 | 10.50 | 10.51 | 10.51 | 5,400 |
| Apr 29, 2024 | 10.11 | 10.49 | 10.11 | 10.40 | 10.40 | 2,600 |
| Apr 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 25, 2024 | 10.27 | 10.50 | 10.27 | 10.50 | 10.50 | 1,200 |
| Apr 24, 2024 | 10.40 | 10.75 | 10.40 | 10.50 | 10.50 | 3,500 |
| Apr 23, 2024 | 10.03 | 10.50 | 10.03 | 10.49 | 10.49 | 1,200 |
| Apr 22, 2024 | 10.60 | 10.60 | 10.00 | 10.45 | 10.45 | 4,300 |
| Apr 19, 2024 | 10.06 | 10.50 | 10.06 | 10.50 | 10.50 | 800 |
| Apr 18, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Apr 17, 2024 | 10.45 | 10.51 | 10.40 | 10.51 | 10.51 | 700 |
| Apr 16, 2024 | 10.03 | 10.50 | 10.03 | 10.50 | 10.50 | 1,800 |
| Apr 15, 2024 | 10.65 | 10.75 | 9.00 | 10.45 | 10.45 | 6,400 |
| Apr 12, 2024 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | 700 |
| Apr 11, 2024 | 10.50 | 10.75 | 9.95 | 10.75 | 10.75 | 1,200 |
| Apr 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
| Apr 09, 2024 | 8.35 | 10.75 | 8.35 | 8.35 | 8.35 | 400 |
| Apr 08, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,700 |
| Apr 05, 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 600 |
| Apr 04, 2024 | 10.50 | 10.80 | 10.35 | 10.80 | 10.80 | 1,400 |
| Apr 03, 2024 | 10.35 | 10.75 | 10.31 | 10.50 | 10.50 | 1,900 |
| Apr 02, 2024 | 10.25 | 10.75 | 10.25 | 10.75 | 10.75 | 9,000 |
| Apr 01, 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 2,300 |
| Mar 28, 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | 3,000 |
| Mar 27, 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | 2,500 |
| Mar 26, 2024 | 10.50 | 10.50 | 10.44 | 10.50 | 10.50 | 2,800 |
| Mar 25, 2024 | 10.60 | 10.60 | 10.50 | 10.55 | 10.55 | 2,300 |
| Mar 22, 2024 | 10.65 | 10.70 | 10.60 | 10.70 | 10.70 | 1,900 |
| Mar 21, 2024 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | 2,200 |
| Mar 20, 2024 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 1,400 |
| Mar 19, 2024 | 10.55 | 10.69 | 10.48 | 10.60 | 10.60 | 4,400 |
| Mar 18, 2024 | 10.44 | 10.75 | 10.40 | 10.46 | 10.46 | 7,600 |
| Mar 15, 2024 | 10.51 | 10.51 | 10.01 | 10.01 | 10.01 | 2,200 |
| Mar 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| Mar 13, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| Mar 12, 2024 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 1,400 |
| Mar 11, 2024 | 10.50 | 11.00 | 10.50 | 10.51 | 10.51 | 7,900 |
| Mar 08, 2024 | 11.00 | 11.20 | 10.53 | 11.00 | 11.00 | 5,300 |
| Mar 07, 2024 | 11.15 | 11.15 | 10.98 | 11.00 | 11.00 | 2,800 |
| Mar 06, 2024 | 11.00 | 11.20 | 10.23 | 11.20 | 11.20 | 2,600 |
| Mar 05, 2024 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | 4,700 |
| Mar 04, 2024 | 10.51 | 11.40 | 10.51 | 11.28 | 11.28 | 2,000 |
| Mar 01, 2024 | 11.00 | 11.40 | 10.99 | 11.10 | 11.10 | 2,600 |
| Feb 29, 2024 | 10.06 | 11.13 | 10.06 | 11.00 | 11.00 | 8,800 |
| Feb 28, 2024 | 10.50 | 10.75 | 10.01 | 10.39 | 10.39 | 9,700 |
| Feb 27, 2024 | 11.00 | 11.00 | 10.40 | 10.51 | 10.51 | 2,000 |
| Feb 26, 2024 | 10.50 | 10.99 | 10.37 | 10.51 | 10.51 | 2,400 |
| Feb 23, 2024 | 10.76 | 11.00 | 9.96 | 10.00 | 10.00 | 24,000 |
| Feb 22, 2024 | 10.81 | 10.98 | 10.50 | 10.75 | 10.75 | 6,000 |
| Feb 21, 2024 | 11.98 | 11.98 | 11.00 | 11.00 | 11.00 | 5,100 |
| Feb 20, 2024 | 11.70 | 11.70 | 11.00 | 11.70 | 11.70 | 7,800 |
| Feb 16, 2024 | 11.81 | 12.00 | 10.00 | 11.50 | 11.50 | 26,700 |
| Feb 15, 2024 | 12.55 | 12.75 | 11.76 | 12.00 | 12.00 | 23,500 |
| Feb 14, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 900 |
| Feb 13, 2024 | 13.00 | 13.00 | 12.55 | 12.75 | 12.75 | 1,200 |
| Feb 12, 2024 | 13.05 | 13.25 | 12.55 | 13.00 | 13.00 | 2,600 |
| Feb 09, 2024 | 13.80 | 13.80 | 13.05 | 13.30 | 13.30 | 4,400 |
| Feb 08, 2024 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | 2,500 |
| Feb 07, 2024 | 13.60 | 13.65 | 13.60 | 13.60 | 13.60 | 700 |
| Feb 07, 2024 | 0.547 Dividend | |||||
| Feb 06, 2024 | 13.50 | 13.80 | 13.15 | 13.73 | 13.18 | 16,800 |
| Feb 05, 2024 | 14.00 | 14.00 | 13.10 | 13.15 | 12.63 | 2,600 |
| Feb 02, 2024 | 14.00 | 14.00 | 13.40 | 13.41 | 12.88 | 2,700 |
| Feb 01, 2024 | 13.25 | 13.50 | 13.25 | 13.50 | 12.96 | 2,700 |
| Jan 31, 2024 | 13.10 | 13.13 | 13.10 | 13.13 | 12.60 | 1,800 |
| Jan 30, 2024 | 13.10 | 13.25 | 13.10 | 13.10 | 12.58 | 6,100 |
| Jan 29, 2024 | 13.01 | 13.02 | 12.90 | 12.90 | 12.39 | 2,400 |
| Jan 26, 2024 | 13.50 | 13.50 | 13.00 | 13.00 | 12.48 | 1,700 |
| Jan 25, 2024 | 13.50 | 13.50 | 12.90 | 12.90 | 12.39 | 1,600 |
| Jan 24, 2024 | 13.50 | 13.50 | 13.00 | 13.00 | 12.48 | 3,400 |
| Jan 23, 2024 | 13.00 | 13.65 | 12.60 | 13.65 | 13.11 | 10,600 |
| Jan 22, 2024 | 13.50 | 13.80 | 10.45 | 11.00 | 10.56 | 15,000 |
| Jan 19, 2024 | 13.70 | 13.70 | 12.50 | 13.00 | 12.48 | 2,500 |
| Jan 18, 2024 | 13.80 | 13.80 | 12.95 | 12.95 | 12.43 | 900 |
| Jan 17, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.19 | 2,000 |
| Jan 16, 2024 | 13.00 | 13.92 | 12.80 | 12.80 | 12.29 | 4,600 |
| Jan 12, 2024 | 13.00 | 13.00 | 12.70 | 12.85 | 12.34 | 6,100 |
| Jan 11, 2024 | 12.80 | 12.80 | 12.75 | 12.75 | 12.24 | 1,100 |
| Jan 10, 2024 | 12.75 | 12.97 | 12.75 | 12.81 | 12.30 | 4,200 |
| Jan 09, 2024 | 13.00 | 13.00 | 12.75 | 12.75 | 12.24 | 600 |
| Jan 08, 2024 | 12.85 | 13.00 | 11.99 | 13.00 | 12.48 | 1,700 |
| Jan 05, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.34 | - |
| Jan 04, 2024 | 12.19 | 14.50 | 8.90 | 12.85 | 12.34 | 3,600 |
| Jan 03, 2024 | 12.00 | 12.19 | 11.75 | 12.19 | 11.70 | 4,700 |
| Jan 02, 2024 | 11.25 | 12.00 | 11.25 | 11.86 | 11.39 | 6,400 |
| Dec 29, 2023 | 11.25 | 11.50 | 11.00 | 11.10 | 10.66 | 12,400 |
| Dec 28, 2023 | 11.00 | 11.40 | 11.00 | 11.20 | 10.75 | 9,000 |
| Dec 27, 2023 | 11.00 | 11.44 | 10.51 | 11.00 | 10.56 | 6,000 |
| Dec 26, 2023 | 11.50 | 11.50 | 10.45 | 11.00 | 10.56 | 8,400 |
| Dec 22, 2023 | 11.25 | 11.50 | 11.15 | 11.50 | 11.04 | 9,800 |
| Dec 21, 2023 | 11.35 | 11.35 | 10.81 | 11.35 | 10.90 | 7,100 |
| Dec 20, 2023 | 11.35 | 11.35 | 11.20 | 11.35 | 10.90 | 7,100 |
| Dec 19, 2023 | 11.35 | 11.35 | 10.45 | 11.01 | 10.57 | 3,100 |
| Dec 18, 2023 | 11.15 | 11.35 | 11.00 | 11.00 | 10.56 | 7,000 |
| Dec 15, 2023 | 11.25 | 11.30 | 10.45 | 11.15 | 10.71 | 13,400 |
| Dec 14, 2023 | 11.35 | 11.35 | 10.45 | 11.20 | 10.75 | 3,900 |
| Dec 13, 2023 | 11.20 | 11.35 | 11.20 | 11.20 | 10.75 | 6,300 |
| Dec 12, 2023 | 11.30 | 11.30 | 11.20 | 11.20 | 10.75 | 6,300 |
| Dec 11, 2023 | 11.20 | 11.34 | 11.20 | 11.21 | 10.76 | 6,800 |
| Dec 08, 2023 | 12.00 | 12.00 | 11.25 | 11.35 | 10.90 | 19,400 |
| Dec 07, 2023 | 12.01 | 12.01 | 11.30 | 11.35 | 10.90 | 4,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.