Golar LNG Partners LP (GMLPF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
6.00
-0.30 (-4.76%)
Apr 25, 2025, 4:00 PM EDT
Golar LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 511 |
| Mar 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 111 |
| Mar 27, 2025 | 9.15 | 9.25 | 8.00 | 9.25 | 9.25 | 1.09% | 5,990 |
| Mar 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 2 |
| Mar 25, 2025 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | -8.50% | 1,462 |
| Mar 24, 2025 | 10.00 | 10.00 | 8.50 | 10.00 | 10.00 | - | 2,550 |
| Mar 21, 2025 | 9.25 | 10.00 | 8.00 | 10.00 | 10.00 | 10.99% | 2,881 |
| Mar 20, 2025 | 9.00 | 9.90 | 9.00 | 9.01 | 9.01 | -9.90% | 1,478 |
| Mar 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 441 |
| Mar 18, 2025 | 9.90 | 10.00 | 9.00 | 10.00 | 10.00 | 1.01% | 1,723 |
| Mar 17, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -1.00% | 933 |
| Mar 14, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 1,286 |
| Mar 13, 2025 | 10.20 | 10.20 | 9.02 | 10.05 | 10.05 | -1.47% | 1,560 |
| Mar 12, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | - | 7,292 |
| Mar 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 23,579 |
| Mar 10, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -0.49% | 3,288 |
| Mar 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 2 |
| Mar 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 625 |
| Mar 5, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | - | 3,985 |
| Mar 4, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.49% | 5,767 |
| Mar 3, 2025 | 10.27 | 10.50 | 10.20 | 10.20 | 10.20 | -0.49% | 3,967 |
| Feb 28, 2025 | 10.30 | 10.31 | 10.25 | 10.25 | 10.25 | 0.49% | 1,561 |
| Feb 27, 2025 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | - | 797 |
| Feb 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 18 |
| Feb 25, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 4,542 |
| Feb 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 422 |
| Feb 21, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 0.10% | 485 |
| Feb 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 13,535 |
| Feb 19, 2025 | 10.50 | 10.50 | 9.99 | 10.20 | 10.20 | - | 13,088 |
| Feb 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 233 |
| Feb 14, 2025 | 10.20 | 10.50 | 10.20 | 10.20 | 10.20 | - | 10,542 |
| Feb 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,216 |