Golar LNG Partners LP (GMLPF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
1.060
-0.040 (-3.64%)
Apr 2, 2026, 3:58 PM EST
Golar LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.14 | 1.25 | 0.14 | 1.06 | 1.06 | -3.64% | 86,871 |
| Apr 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 1,000 |
| Mar 31, 2026 | 0.65 | 1.00 | 0.65 | 1.00 | 1.00 | - | 11,744 |
| Mar 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 282,219 |
| Mar 27, 2026 | 0.15 | 1.01 | 0.15 | 1.00 | 1.00 | 23.46% | 28,056 |
| Mar 25, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 2,034 |
| Mar 24, 2026 | 0.47 | 0.81 | 0.26 | 0.81 | 0.81 | 1.25% | 915 |
| Mar 23, 2026 | 1.00 | 1.25 | 0.50 | 0.80 | 0.80 | -42.86% | 5,406 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -13.85% | 350 |
| Mar 18, 2026 | 1.63 | 1.68 | 1.50 | 1.63 | 1.63 | 41.30% | 35,786 |
| Mar 17, 2026 | 0.99 | 1.15 | 0.99 | 1.15 | 1.15 | 15.00% | 36,200 |
| Mar 16, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 25.00% | 21,150 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.80 | 0.80 | 0.80 | - | 971 |
| Mar 12, 2026 | 0.01 | 1.00 | 0.01 | 0.80 | 0.80 | 6.67% | 83,127 |
| Mar 11, 2026 | 0.80 | 1.00 | 0.50 | 0.75 | 0.75 | 25.00% | 171,773 |
| Mar 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 20.00% | 55,097 |
| Mar 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 1,200 |
| Mar 6, 2026 | 0.30 | 0.50 | 0.30 | 0.49 | 0.49 | 113.04% | 78,387 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 1,600 |
| Mar 4, 2026 | 0.14 | 0.25 | 0.12 | 0.25 | 0.25 | - | 2,569 |
| Mar 3, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 1,100 |
| Mar 2, 2026 | 0.14 | 0.25 | 0.14 | 0.25 | 0.25 | 56.25% | 6,850 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -20.00% | 400 |
| Feb 25, 2026 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | -3.85% | 1,065 |
| Feb 24, 2026 | 0.01 | 0.21 | 0.01 | 0.21 | 0.21 | 30.00% | 2,808 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -36.00% | 100 |
| Feb 19, 2026 | 0.16 | 0.30 | 0.16 | 0.25 | 0.25 | 108.33% | 13,830 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -25.00% | 500 |
| Feb 17, 2026 | 0.12 | 0.38 | 0.12 | 0.16 | 0.16 | 6.67% | 8,242 |
| Feb 13, 2026 | 0.14 | 0.19 | 0.12 | 0.15 | 0.15 | -25.00% | 8,101 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.04% | 6,841 |
| Feb 11, 2026 | 0.12 | 0.23 | 0.12 | 0.23 | 0.23 | -25.81% | 4,200 |
| Feb 10, 2026 | 0.13 | 0.33 | 0.13 | 0.31 | 0.31 | -6.06% | 1,985 |
| Feb 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 481 |
| Feb 6, 2026 | 0.12 | 0.40 | 0.12 | 0.33 | 0.33 | - | 760 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3,608 |
| Feb 3, 2026 | 0.28 | 0.40 | 0.28 | 0.33 | 0.33 | -17.50% | 1,555 |
| Jan 29, 2026 | 0.29 | 0.40 | 0.29 | 0.40 | 0.40 | 42.86% | 552 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 500 |
| Jan 27, 2026 | 0.12 | 0.28 | 0.12 | 0.26 | 0.26 | -3.70% | 1,237 |
| Jan 26, 2026 | 0.41 | 0.41 | 0.27 | 0.27 | 0.27 | -32.50% | 556 |
| Jan 23, 2026 | 0.32 | 0.40 | 0.32 | 0.40 | 0.40 | 29.03% | 2,408 |
| Jan 22, 2026 | 0.30 | 0.42 | 0.30 | 0.31 | 0.31 | 51.22% | 32,314 |
| Jan 21, 2026 | 0.12 | 0.30 | 0.12 | 0.21 | 0.21 | 2.50% | 9,041 |
| Jan 16, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | 33.33% | 13,871 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 251 |
| Jan 14, 2026 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 3.03% | 2,439 |
| Jan 13, 2026 | 0.15 | 0.30 | 0.15 | 0.17 | 0.17 | -52.86% | 1,053 |
| Jan 12, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 75.00% | 2,501 |