Golar LNG Partners LP (GMLPF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
0.5000
+0.1900 (61.29%)
Nov 7, 2025, 4:00 PM EST
Golar LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 61.29% | 18,120 |
| Nov 6, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 24.00% | 14,893 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | -19.35% | 32,562 |
| Nov 4, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | - | 1,477 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 7,953 |
| Oct 31, 2025 | 0.32 | 0.32 | 0.26 | 0.31 | 0.31 | - | 5,751 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.20 | 0.31 | 0.31 | - | 30,183 |
| Oct 29, 2025 | 0.50 | 0.50 | 0.26 | 0.31 | 0.31 | - | 11,655 |
| Oct 28, 2025 | 0.30 | 0.31 | 0.26 | 0.31 | 0.31 | -38.00% | 1,389 |
| Oct 27, 2025 | 0.25 | 0.50 | 0.20 | 0.50 | 0.50 | - | 1,159 |
| Oct 24, 2025 | 0.27 | 0.50 | 0.27 | 0.50 | 0.50 | - | 25,433 |
| Oct 23, 2025 | 0.20 | 0.50 | 0.20 | 0.50 | 0.50 | - | 10,375 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,161 |
| Oct 21, 2025 | 0.20 | 0.50 | 0.20 | 0.50 | 0.50 | 61.29% | 23,669 |
| Oct 20, 2025 | 0.30 | 0.55 | 0.27 | 0.31 | 0.31 | -38.00% | 12,095 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 19,038 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20,882 |
| Oct 15, 2025 | 0.20 | 0.50 | 0.20 | 0.50 | 0.50 | 11.11% | 15,700 |
| Oct 14, 2025 | 0.10 | 0.45 | 0.10 | 0.45 | 0.45 | 66.67% | 7,797 |
| Oct 13, 2025 | 0.50 | 0.50 | 0.26 | 0.27 | 0.27 | -46.00% | 8,299 |
| Oct 10, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 16,203 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,650 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 715 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 6,344 |
| Oct 6, 2025 | 0.26 | 0.50 | 0.26 | 0.50 | 0.50 | - | 2,098 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.33 | 0.50 | 0.50 | - | 23,000 |
| Oct 2, 2025 | 0.35 | 0.50 | 0.35 | 0.50 | 0.50 | 11.11% | 16,946 |
| Oct 1, 2025 | 0.35 | 0.45 | 0.35 | 0.45 | 0.45 | 28.57% | 7,275 |
| Sep 30, 2025 | 0.26 | 0.35 | 0.26 | 0.35 | 0.35 | 28.68% | 13,800 |
| Sep 29, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.74% | 3,276 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,052 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,875 |
| Sep 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -32.50% | 8,170 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.35 | 0.40 | 0.40 | -20.00% | 14,344 |
| Sep 22, 2025 | 0.35 | 0.50 | 0.35 | 0.50 | 0.50 | 42.86% | 11,897 |
| Sep 19, 2025 | 0.27 | 0.35 | 0.27 | 0.35 | 0.35 | -30.00% | 5,588 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 1,710 |
| Sep 17, 2025 | 0.13 | 0.51 | 0.13 | 0.51 | 0.51 | 409.49% | 22,612 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -33.27% | 911 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.10 | 0.15 | 0.15 | -40.00% | 25,085 |
| Sep 12, 2025 | 0.10 | 0.26 | 0.10 | 0.25 | 0.25 | -7.41% | 7,830 |
| Sep 11, 2025 | 0.10 | 0.35 | 0.10 | 0.27 | 0.27 | -10.00% | 10,728 |
| Sep 10, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | -40.00% | 1,887 |
| Sep 9, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | 47.06% | 29,641 |
| Sep 8, 2025 | 0.25 | 0.34 | 0.25 | 0.34 | 0.34 | -32.00% | 4,691 |
| Sep 5, 2025 | 0.35 | 0.50 | 0.30 | 0.50 | 0.50 | 92.31% | 10,978 |
| Sep 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 4,030 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 1,637 |
| Aug 29, 2025 | 0.10 | 0.50 | 0.10 | 0.30 | 0.30 | -40.00% | 2,000 |