Golar LNG Partners LP (GMLPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:15AM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 11.00 | 11.00 | 10.65 | 10.65 | 10.65 | 5,708 |
| 17 May 2024 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | 5,200 |
| 16 May 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 1,700 |
| 15 May 2024 | 11.00 | 11.00 | 10.61 | 10.65 | 10.65 | 2,000 |
| 14 May 2024 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 1,900 |
| 13 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 600 |
| 10 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,600 |
| 09 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 500 |
| 08 May 2024 | 10.25 | 11.00 | 10.25 | 10.36 | 10.36 | 3,700 |
| 07 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 300 |
| 07 May 2024 | 0.547 Dividend | |||||
| 06 May 2024 | 11.00 | 11.25 | 11.00 | 11.25 | 10.70 | 7,500 |
| 03 May 2024 | 11.20 | 11.20 | 10.90 | 10.95 | 10.42 | 2,900 |
| 02 May 2024 | 10.99 | 10.99 | 8.35 | 10.98 | 10.45 | 1,000 |
| 01 May 2024 | 10.99 | 11.00 | 10.52 | 10.55 | 10.04 | 1,900 |
| 30 Apr 2024 | 10.99 | 11.00 | 10.50 | 10.51 | 10.00 | 5,400 |
| 29 Apr 2024 | 10.11 | 10.49 | 10.11 | 10.40 | 9.89 | 2,600 |
| 26 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.99 | - |
| 25 Apr 2024 | 10.27 | 10.50 | 10.27 | 10.50 | 9.99 | 1,200 |
| 24 Apr 2024 | 10.40 | 10.75 | 10.40 | 10.50 | 9.99 | 3,500 |
| 23 Apr 2024 | 10.03 | 10.50 | 10.03 | 10.49 | 9.98 | 1,200 |
| 22 Apr 2024 | 10.60 | 10.60 | 10.00 | 10.45 | 9.94 | 4,300 |
| 19 Apr 2024 | 10.06 | 10.50 | 10.06 | 10.50 | 9.99 | 800 |
| 18 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.00 | - |
| 17 Apr 2024 | 10.45 | 10.51 | 10.40 | 10.51 | 10.00 | 700 |
| 16 Apr 2024 | 10.03 | 10.50 | 10.03 | 10.50 | 9.99 | 1,800 |
| 15 Apr 2024 | 10.65 | 10.75 | 9.00 | 10.45 | 9.94 | 6,400 |
| 12 Apr 2024 | 10.75 | 10.75 | 10.60 | 10.60 | 10.08 | 700 |
| 11 Apr 2024 | 10.50 | 10.75 | 9.95 | 10.75 | 10.23 | 1,200 |
| 10 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.99 | 1,000 |
| 09 Apr 2024 | 8.35 | 10.75 | 8.35 | 8.35 | 7.94 | 400 |
| 08 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.99 | 1,700 |
| 05 Apr 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 9.99 | 600 |
| 04 Apr 2024 | 10.50 | 10.80 | 10.35 | 10.80 | 10.27 | 1,400 |
| 03 Apr 2024 | 10.35 | 10.75 | 10.31 | 10.50 | 9.99 | 1,900 |
| 02 Apr 2024 | 10.25 | 10.75 | 10.25 | 10.75 | 10.23 | 9,000 |
| 01 Apr 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 9.80 | 2,300 |
| 28 Mar 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 9.89 | 3,000 |
| 27 Mar 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 9.94 | 2,500 |
| 26 Mar 2024 | 10.50 | 10.50 | 10.44 | 10.50 | 9.99 | 2,800 |
| 25 Mar 2024 | 10.60 | 10.60 | 10.50 | 10.55 | 10.04 | 2,300 |
| 22 Mar 2024 | 10.65 | 10.70 | 10.60 | 10.70 | 10.18 | 1,900 |
| 21 Mar 2024 | 10.60 | 10.65 | 10.60 | 10.60 | 10.08 | 2,200 |
| 20 Mar 2024 | 10.60 | 10.60 | 10.55 | 10.55 | 10.04 | 1,400 |
| 19 Mar 2024 | 10.55 | 10.69 | 10.48 | 10.60 | 10.08 | 4,400 |
| 18 Mar 2024 | 10.44 | 10.75 | 10.40 | 10.46 | 9.95 | 7,600 |
| 15 Mar 2024 | 10.51 | 10.51 | 10.01 | 10.01 | 9.52 | 2,200 |
| 14 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.51 | 200 |
| 13 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.00 | 100 |
| 12 Mar 2024 | 10.45 | 10.45 | 10.40 | 10.40 | 9.89 | 1,400 |
| 11 Mar 2024 | 10.50 | 11.00 | 10.50 | 10.51 | 10.00 | 7,900 |
| 08 Mar 2024 | 11.00 | 11.20 | 10.53 | 11.00 | 10.47 | 5,300 |
| 07 Mar 2024 | 11.15 | 11.15 | 10.98 | 11.00 | 10.47 | 2,800 |
| 06 Mar 2024 | 11.00 | 11.20 | 10.23 | 11.20 | 10.66 | 2,600 |
| 05 Mar 2024 | 11.00 | 11.30 | 11.00 | 11.20 | 10.66 | 4,700 |
| 04 Mar 2024 | 10.51 | 11.40 | 10.51 | 11.28 | 10.74 | 2,000 |
| 01 Mar 2024 | 11.00 | 11.40 | 10.99 | 11.10 | 10.56 | 2,600 |
| 29 Feb 2024 | 10.06 | 11.13 | 10.06 | 11.00 | 10.47 | 8,800 |
| 28 Feb 2024 | 10.50 | 10.75 | 10.01 | 10.39 | 9.88 | 9,700 |
| 27 Feb 2024 | 11.00 | 11.00 | 10.40 | 10.51 | 10.00 | 2,000 |
| 26 Feb 2024 | 10.50 | 10.99 | 10.37 | 10.51 | 10.00 | 2,400 |
| 23 Feb 2024 | 10.76 | 11.00 | 9.96 | 10.00 | 9.51 | 24,000 |
| 22 Feb 2024 | 10.81 | 10.98 | 10.50 | 10.75 | 10.23 | 6,000 |
| 21 Feb 2024 | 11.98 | 11.98 | 11.00 | 11.00 | 10.47 | 5,100 |
| 20 Feb 2024 | 11.70 | 11.70 | 11.00 | 11.70 | 11.13 | 7,800 |
| 16 Feb 2024 | 11.81 | 12.00 | 10.00 | 11.50 | 10.94 | 26,700 |
| 15 Feb 2024 | 12.55 | 12.75 | 11.76 | 12.00 | 11.42 | 23,500 |
| 14 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.13 | 900 |
| 13 Feb 2024 | 13.00 | 13.00 | 12.55 | 12.75 | 12.13 | 1,200 |
| 12 Feb 2024 | 13.05 | 13.25 | 12.55 | 13.00 | 12.37 | 2,600 |
| 09 Feb 2024 | 13.80 | 13.80 | 13.05 | 13.30 | 12.65 | 4,400 |
| 08 Feb 2024 | 13.65 | 13.65 | 13.50 | 13.50 | 12.84 | 2,500 |
| 07 Feb 2024 | 13.60 | 13.65 | 13.60 | 13.60 | 12.94 | 700 |
| 07 Feb 2024 | 0.547 Dividend | |||||
| 06 Feb 2024 | 13.50 | 13.80 | 13.15 | 13.73 | 12.54 | 16,800 |
| 05 Feb 2024 | 14.00 | 14.00 | 13.10 | 13.15 | 12.01 | 2,600 |
| 02 Feb 2024 | 14.00 | 14.00 | 13.40 | 13.41 | 12.25 | 2,700 |
| 01 Feb 2024 | 13.25 | 13.50 | 13.25 | 13.50 | 12.33 | 2,700 |
| 31 Jan 2024 | 13.10 | 13.13 | 13.10 | 13.13 | 11.99 | 1,800 |
| 30 Jan 2024 | 13.10 | 13.25 | 13.10 | 13.10 | 11.97 | 6,100 |
| 29 Jan 2024 | 13.01 | 13.02 | 12.90 | 12.90 | 11.78 | 2,400 |
| 26 Jan 2024 | 13.50 | 13.50 | 13.00 | 13.00 | 11.87 | 1,700 |
| 25 Jan 2024 | 13.50 | 13.50 | 12.90 | 12.90 | 11.78 | 1,600 |
| 24 Jan 2024 | 13.50 | 13.50 | 13.00 | 13.00 | 11.87 | 3,400 |
| 23 Jan 2024 | 13.00 | 13.65 | 12.60 | 13.65 | 12.47 | 10,600 |
| 22 Jan 2024 | 13.50 | 13.80 | 10.45 | 11.00 | 10.05 | 15,000 |
| 19 Jan 2024 | 13.70 | 13.70 | 12.50 | 13.00 | 11.87 | 2,500 |
| 18 Jan 2024 | 13.80 | 13.80 | 12.95 | 12.95 | 11.83 | 900 |
| 17 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.60 | 2,000 |
| 16 Jan 2024 | 13.00 | 13.92 | 12.80 | 12.80 | 11.69 | 4,600 |
| 12 Jan 2024 | 13.00 | 13.00 | 12.70 | 12.85 | 11.74 | 6,100 |
| 11 Jan 2024 | 12.80 | 12.80 | 12.75 | 12.75 | 11.65 | 1,100 |
| 10 Jan 2024 | 12.75 | 12.97 | 12.75 | 12.81 | 11.70 | 4,200 |
| 09 Jan 2024 | 13.00 | 13.00 | 12.75 | 12.75 | 11.65 | 600 |
| 08 Jan 2024 | 12.85 | 13.00 | 11.99 | 13.00 | 11.87 | 1,700 |
| 05 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 11.74 | - |
| 04 Jan 2024 | 12.19 | 14.50 | 8.90 | 12.85 | 11.74 | 3,600 |
| 03 Jan 2024 | 12.00 | 12.19 | 11.75 | 12.19 | 11.14 | 4,700 |
| 02 Jan 2024 | 11.25 | 12.00 | 11.25 | 11.86 | 10.83 | 6,400 |
| 29 Dec 2023 | 11.25 | 11.50 | 11.00 | 11.10 | 10.14 | 12,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.