U.S. Markets closed

Golar LNG Partners LP (GMLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.7900+0.0800 (+2.95%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20202.75002.80002.69002.79002.790094,200
Nov 25, 20202.76002.77002.60002.71002.7100145,200
Nov 24, 20202.60002.80002.60002.77002.7700325,100
Nov 23, 20202.48002.60002.42002.56002.5600171,300
Nov 20, 20202.34002.49002.34002.48002.480088,400
Nov 19, 20202.39002.43002.30002.36002.360065,800
Nov 18, 20202.40002.49002.40002.40002.4000140,600
Nov 17, 20202.46002.47002.41002.45002.4500138,700
Nov 16, 20202.49002.50002.41002.46002.4600236,000
Nov 13, 20202.22002.40002.21002.40002.4000215,700
Nov 12, 20202.22002.24002.16002.21002.2100178,500
Nov 11, 20202.33002.33002.23002.26002.2600101,200
Nov 10, 20202.29002.32002.22002.27002.2700154,200
Nov 09, 20202.09002.30002.09002.25002.2500277,200
Nov 06, 20202.11002.18002.05002.08002.080094,700
Nov 05, 20202.07002.15002.05002.13002.130076,800
Nov 05, 20200.02 Dividend
Nov 04, 20202.09002.13002.05002.08002.060062,200
Nov 03, 20202.12002.15002.05002.09002.069977,400
Nov 02, 20202.08002.15002.04002.10002.0798129,000
Oct 30, 20202.16002.22002.02002.07002.0501120,300
Oct 29, 20201.99002.27001.89002.22002.1987239,600
Oct 28, 20202.00002.03001.82002.00001.9808569,000
Oct 27, 20202.06002.11002.00002.03002.0105189,600
Oct 26, 20202.12002.12002.01002.05002.0303106,700
Oct 23, 20202.10002.16002.10002.16002.139280,300
Oct 22, 20202.10002.10002.06002.10002.079885,700
Oct 21, 20202.09002.10002.05002.07002.050198,300
Oct 20, 20202.05002.10002.04002.07002.0501129,100
Oct 19, 20202.07002.10002.03002.04002.020484,200
Oct 16, 20202.08002.10002.03002.05002.0303179,200
Oct 15, 20202.11002.14002.07002.10002.0798158,400
Oct 14, 20202.05002.15002.05002.10002.0798127,500
Oct 13, 20202.05002.12002.02002.03002.0105159,800
Oct 12, 20202.09002.10002.06002.08002.0600289,200
Oct 09, 20202.09002.10002.06002.08002.0600545,200
Oct 08, 20202.07002.12002.05002.07002.0501116,500
Oct 07, 20202.12002.12002.02002.09002.0699224,600
Oct 06, 20202.11002.14002.08002.12002.099677,900
Oct 05, 20202.01002.14002.00002.12002.0996313,500
Oct 02, 20201.96002.06001.95002.03002.0105280,000
Oct 01, 20202.00002.06002.00002.04002.0204192,000
Sep 30, 20202.04002.09002.00002.03002.0105272,000
Sep 29, 20202.13002.13002.03002.06002.040293,800
Sep 28, 20202.10002.19002.04002.05002.0303111,700
Sep 25, 20202.10002.15002.03002.05002.0303103,400
Sep 24, 20202.15002.15002.02002.09002.0699121,000
Sep 23, 20202.28002.33002.12002.14002.1194167,600
Sep 22, 20202.47002.54002.27002.28002.2581266,600
Sep 21, 20202.57002.57002.46002.50002.4760102,000
Sep 18, 20202.57002.61002.54002.54002.515683,400
Sep 17, 20202.54002.58002.50002.56002.5354113,000
Sep 16, 20202.52002.58002.47002.55002.525581,200
Sep 15, 20202.51002.57002.50002.52002.4958118,700
Sep 14, 20202.54002.55002.47002.54002.515687,000
Sep 11, 20202.52002.57002.51002.54002.515655,400
Sep 10, 20202.54002.65002.51002.52002.495878,900
Sep 09, 20202.59002.59002.51002.55002.5255106,000
Sep 08, 20202.56002.60002.53002.58002.5552168,600
Sep 04, 20202.54002.62002.52002.55002.5255136,300
Sep 03, 20202.60002.62002.50002.54002.5156136,400
Sep 02, 20202.54002.57002.51002.53002.5057149,800
Sep 01, 20202.55002.58002.50002.55002.5255169,700
Aug 31, 20202.65002.66002.55002.58002.5552158,800
Aug 28, 20202.62002.65002.59002.65002.6245114,800
Aug 27, 20202.64002.64002.57002.62002.594880,200
Aug 26, 20202.69002.69002.52002.61002.584998,700
Aug 25, 20202.72002.72002.64002.69002.664153,900
Aug 24, 20202.60002.74002.55002.70002.6740148,900
Aug 21, 20202.69002.70002.57002.59002.565199,500
Aug 20, 20202.76002.76002.66002.67002.644393,300
Aug 19, 20202.75002.79002.68002.78002.7533113,900
Aug 18, 20202.85002.90002.72002.76002.7335138,600
Aug 17, 20202.96002.98002.82002.85002.8226175,600
Aug 14, 20202.88002.95002.81002.93002.9018150,800
Aug 13, 20202.90002.97002.82002.89002.8622205,300
Aug 12, 20202.74002.85002.68002.82002.7929152,600
Aug 11, 20202.69002.84002.65002.65002.6245157,500
Aug 10, 20202.55002.70002.55002.63002.6047150,300
Aug 07, 20202.55002.63002.55002.57002.545379,100
Aug 06, 20202.55002.64002.55002.56002.535473,100
Aug 06, 20200.02 Dividend
Aug 05, 20202.62002.68002.58002.59002.5453120,300
Aug 04, 20202.57002.69002.57002.61002.564962,100
Aug 03, 20202.61002.64002.53002.57002.525673,600
Jul 31, 20202.73002.76002.40002.61002.5649108,300
Jul 30, 20202.79002.84002.63002.71002.6632127,000
Jul 29, 20202.81002.93002.75002.79002.7418200,100
Jul 28, 20202.79002.83002.75002.75002.702565,700
Jul 27, 20202.80002.97002.79002.80002.7517143,300
Jul 24, 20202.79002.90002.79002.82002.771359,400
Jul 23, 20202.80002.89002.76002.84002.791074,900
Jul 22, 20202.85002.90002.76002.84002.791069,000
Jul 21, 20202.77002.91002.75002.84002.791081,300
Jul 20, 20202.82002.95002.68002.77002.7222139,600
Jul 17, 20202.87002.92002.75002.84002.791084,300
Jul 16, 20203.00003.05002.91002.91002.859843,000
Jul 15, 20202.96003.05002.90003.00002.9482237,700
Jul 14, 20202.66002.94002.66002.91002.8598321,000
Jul 13, 20202.65002.73002.59002.63002.5846104,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...