Golar LNG Partners LP (GMLPF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
0.9100
-0.0100 (-1.09%)
Jun 11, 2025, 12:51 PM EDT
Golar LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.90 | 1.00 | 0.90 | 0.91 | 0.91 | -1.09% | 5,210 |
| Jun 10, 2025 | 1.00 | 1.02 | 0.91 | 0.92 | 0.92 | -8.00% | 4,078 |
| Jun 9, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 13,497 |
| Jun 6, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 6,953 |
| Jun 5, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -8.00% | 6,575 |
| Jun 4, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 30,439 |
| Jun 3, 2025 | 1.35 | 1.35 | 0.85 | 1.00 | 1.00 | -25.93% | 69,944 |
| Jun 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.82% | 585 |
| May 30, 2025 | 1.00 | 1.38 | 1.00 | 1.38 | 1.38 | 10.00% | 4,835 |
| May 29, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 19.05% | 4,476 |
| May 28, 2025 | 1.00 | 1.05 | 0.80 | 1.05 | 1.05 | 5.00% | 14,443 |
| May 27, 2025 | 1.50 | 1.80 | 0.01 | 1.00 | 1.00 | -44.44% | 90,190 |
| May 23, 2025 | 1.48 | 2.25 | 1.20 | 1.80 | 1.80 | 12.50% | 23,224 |
| May 22, 2025 | 2.00 | 2.00 | 1.55 | 1.60 | 1.60 | -20.00% | 19,041 |
| May 21, 2025 | 2.41 | 2.41 | 1.57 | 2.00 | 2.00 | -23.08% | 42,313 |
| May 20, 2025 | 2.99 | 3.50 | 2.05 | 2.60 | 2.60 | -25.71% | 20,139 |
| May 19, 2025 | 4.00 | 4.20 | 3.45 | 3.50 | 3.50 | -12.50% | 18,184 |
| May 16, 2025 | 5.50 | 5.50 | 4.00 | 4.00 | 4.00 | -33.33% | 49,705 |
| May 15, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | - | 17,773 |
| May 14, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 1,346 |
| May 13, 2025 | 7.25 | 7.25 | 6.85 | 7.00 | 7.00 | 16.67% | 3,937 |
| May 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12,625 |
| May 9, 2025 | 6.38 | 6.38 | 6.00 | 6.00 | 6.00 | -7.69% | 3,070 |
| May 8, 2025 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 8.33% | 2,870 |
| May 7, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 5,754 |
| May 6, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 21,660 |
| May 5, 2025 | 6.00 | 6.40 | 6.00 | 6.00 | 6.00 | - | 14,724 |
| May 2, 2025 | 6.00 | 6.25 | 6.00 | 6.00 | 6.00 | - | 11,054 |
| May 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,090 |
| Apr 30, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | -1.64% | 4,251 |
| Apr 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 3,550 |
| Apr 28, 2025 | 6.00 | 6.40 | 6.00 | 6.10 | 6.10 | 1.67% | 5,725 |
| Apr 25, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -4.76% | 4,543 |
| Apr 24, 2025 | 6.40 | 6.40 | 6.00 | 6.30 | 6.30 | 3.28% | 1,022 |
| Apr 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 93 |
| Apr 22, 2025 | 4.00 | 6.10 | 4.00 | 6.10 | 6.10 | 52.50% | 5,703 |
| Apr 21, 2025 | 4.00 | 8.00 | 3.95 | 4.00 | 4.00 | -50.00% | 32,727 |
| Apr 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 48 |
| Apr 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 15, 2025 | 8.49 | 8.49 | 8.00 | 8.00 | 8.00 | - | 1,487 |
| Apr 14, 2025 | 8.01 | 8.01 | 7.50 | 8.00 | 8.00 | -5.88% | 4,672 |
| Apr 11, 2025 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 6.25% | 6,588 |
| Apr 10, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -0.62% | 1,886 |
| Apr 9, 2025 | 8.48 | 8.50 | 8.05 | 8.05 | 8.05 | -5.29% | 3,445 |
| Apr 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 1,362 |
| Apr 7, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | -4.76% | 1,721 |
| Apr 4, 2025 | 8.90 | 8.90 | 8.40 | 8.40 | 8.40 | -5.62% | 1,516 |
| Apr 3, 2025 | 8.50 | 9.00 | 8.50 | 8.90 | 8.90 | 4.71% | 10,700 |
| Apr 2, 2025 | 9.00 | 9.00 | 8.25 | 8.50 | 8.50 | -5.56% | 720 |
| Apr 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 73 |