GMLP - Golar LNG Partners LP

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201911.7511.9511.6911.8611.86160,700
Jul 15, 201911.7711.7911.6311.7411.74119,400
Jul 12, 201911.4011.7611.4011.7411.74239,500
Jul 11, 201911.5311.5611.3611.4211.42110,700
Jul 10, 201911.4011.5611.3111.5411.54163,500
Jul 09, 201911.4011.4311.2811.3111.31156,000
Jul 08, 201911.5511.5511.4111.4311.43124,500
Jul 05, 201911.3011.5511.3011.5511.55192,600
Jul 03, 201911.3311.4211.3111.4011.40111,100
Jul 02, 201911.4211.4411.2211.4011.40141,500
Jul 01, 201911.4411.5011.2811.4211.42157,200
Jun 28, 201911.2511.3011.1611.3011.30152,300
Jun 27, 201911.2011.2811.1211.2811.2893,200
Jun 26, 201911.1111.3011.0211.1611.16163,600
Jun 25, 201911.0211.2011.0111.0111.01133,300
Jun 24, 201911.0711.2010.9311.0511.05151,800
Jun 21, 201911.1011.2711.1011.1111.11116,300
Jun 20, 201911.2311.3011.1411.1411.14199,500
Jun 19, 201911.2411.2411.0511.1411.14160,000
Jun 18, 201911.3311.4511.1911.2411.24199,700
Jun 17, 201911.1811.3711.1611.3211.32144,800
Jun 14, 201911.3611.4111.2111.2211.22102,500
Jun 13, 201911.3711.4211.2711.4011.40100,800
Jun 12, 201911.4611.4611.1611.2611.26216,400
Jun 11, 201911.4311.5411.3311.5111.51143,200
Jun 10, 201911.3511.5411.3411.4311.43142,300
Jun 07, 201911.2311.4711.2011.3611.36149,700
Jun 06, 201911.2811.3311.1411.2111.21111,300
Jun 05, 201911.4611.4611.1211.2711.27151,200
Jun 04, 201911.3511.5811.3211.4711.47126,700
Jun 03, 201911.2711.6011.2511.2811.28160,600
May 31, 201911.1011.3211.0611.2311.23106,300
May 30, 201911.3111.4711.1911.2611.26213,300
May 29, 201911.2711.4010.9111.3111.31411,200
May 28, 201911.5811.6211.4111.4211.42168,200
May 24, 201911.6011.6711.5511.5811.5882,800
May 23, 201911.6311.7211.4711.5711.57236,300
May 22, 201911.5011.9811.5011.7211.72359,300
May 21, 201911.4211.8511.2511.6211.62499,100
May 20, 201911.9612.0011.8111.8811.88195,700
May 17, 201912.2012.2611.9511.9811.98117,200
May 16, 201912.2512.2912.1012.2512.25219,900
May 15, 201911.8612.2111.8212.1912.19330,200
May 14, 201911.5911.9411.5211.8811.88340,300
May 13, 201911.7411.8311.3711.4411.44294,100
May 10, 201911.6111.8811.5411.8311.83238,100
May 09, 201911.7211.7511.3411.5711.57450,500
May 08, 201912.0112.0411.7911.7911.79339,600
May 07, 201912.2012.3411.9312.0412.04387,800
May 06, 201912.5412.7212.2612.2812.28311,400
May 06, 20190.404 Dividend
May 03, 201912.8713.0012.8012.9912.59467,000
May 02, 201912.7512.9012.6312.9012.50363,000
May 01, 201912.6412.7412.6012.7412.34182,900
Apr 30, 201912.6412.7012.4712.6412.25216,800
Apr 29, 201912.5312.6612.3512.6412.25242,100
Apr 26, 201912.5412.6412.4512.5212.13179,400
Apr 25, 201912.5712.6312.5212.5612.17260,900
Apr 24, 201912.7412.7512.5312.5712.18204,500
Apr 23, 201912.5912.7112.5112.6412.25198,400
Apr 22, 201912.4512.6412.3812.5712.18214,200
Apr 18, 201912.5412.5512.3612.4212.03248,700
Apr 17, 201912.8112.8112.4712.5412.15219,400
Apr 16, 201912.8212.8512.7112.7312.33119,400
Apr 15, 201912.7012.8312.6912.8212.42132,100
Apr 12, 201912.8512.9412.6912.7312.33154,400
Apr 11, 201912.6012.7712.6012.7612.36244,300
Apr 10, 201912.5012.6712.4712.6412.25204,200
Apr 09, 201912.5412.5412.3712.4012.01119,900
Apr 08, 201912.4212.6012.3912.5512.16365,600
Apr 05, 201912.3212.4512.2212.4012.01449,000
Apr 04, 201912.6012.6412.2112.2611.88431,400
Apr 03, 201912.8812.9512.6212.6912.30198,800
Apr 02, 201912.8912.9212.7512.8712.47159,900
Apr 01, 201912.9013.0212.8512.8912.49203,200
Mar 29, 201913.0213.0212.7712.9112.51210,700
Mar 28, 201912.9313.0612.7512.9212.52111,000
Mar 27, 201912.9413.1112.9113.0212.62138,300
Mar 26, 201913.0013.1412.9112.9312.5394,600
Mar 25, 201912.8413.0512.7912.9312.53179,000
Mar 22, 201913.1013.1512.8412.9012.50146,000
Mar 21, 201913.2013.3613.0413.2012.79211,600
Mar 20, 201913.2213.2713.1013.2112.80156,500
Mar 19, 201913.0913.2913.0313.2212.81204,700
Mar 18, 201913.0813.3913.0813.1012.69340,100
Mar 15, 201912.6612.9612.6612.9612.56386,200
Mar 14, 201912.7312.9512.6112.7012.31153,400
Mar 13, 201912.7912.8412.6812.7312.33105,600
Mar 12, 201912.5012.7912.4612.7212.32188,400
Mar 11, 201912.4612.5412.3912.4612.07130,500
Mar 08, 201912.2212.4812.1312.4512.06186,500
Mar 07, 201912.4112.6712.2212.4012.01366,100
Mar 06, 201912.4512.4612.0212.4112.02270,000
Mar 05, 201912.3112.4912.1712.3912.00187,100
Mar 04, 201911.9812.4311.9112.2711.89424,800
Mar 01, 201912.8012.8211.8111.9611.591,379,400
Feb 28, 201913.3513.3512.8712.9012.50444,900
Feb 27, 201913.9013.9113.1313.3412.93571,900
Feb 26, 201913.7013.8613.6213.7813.35200,300
Feb 25, 201913.6813.8213.6113.7213.29144,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...