GMLP - Golar LNG Partners LP

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 201913.7213.9113.6013.7013.27197,000
Feb 21, 201913.6813.8713.5513.6913.26183,300
Feb 20, 201913.9714.0513.7113.7213.29161,500
Feb 19, 201914.1514.2513.9313.9413.51277,700
Feb 15, 201913.8314.2813.8014.1513.71433,400
Feb 14, 201913.4213.8513.3613.7513.32306,200
Feb 13, 201913.2513.4913.1913.4813.06201,600
Feb 12, 201913.2113.3813.0113.1712.76267,400
Feb 11, 201913.0013.2412.7613.1612.75184,000
Feb 08, 201913.1613.2512.6613.0612.65337,300
Feb 08, 20190.404 Dividend
Feb 07, 201913.7513.9013.3213.4212.61532,900
Feb 06, 201913.8813.9813.6313.7812.95402,200
Feb 05, 201913.7013.9013.6113.8913.05294,000
Feb 04, 201913.4513.7413.4513.7012.87301,000
Feb 01, 201913.5013.6413.2913.4312.62371,600
Jan 31, 201913.1913.4213.0013.4012.59455,800
Jan 30, 201913.0813.2612.9713.1812.39264,600
Jan 29, 201913.0913.2312.8812.9612.18194,500
Jan 28, 201913.0813.1012.6313.0712.28268,900
Jan 25, 201913.1913.4513.0813.1712.38217,900
Jan 24, 201913.1213.3812.9313.1212.33296,000
Jan 23, 201913.3313.3512.8713.1512.36240,900
Jan 22, 201913.6013.6213.0013.1112.32411,900
Jan 18, 201913.2513.7713.2113.7412.91362,200
Jan 17, 201913.0013.1912.8813.1612.37150,500
Jan 16, 201912.9313.1912.9313.0312.24194,500
Jan 15, 201912.9213.0112.7412.9312.15198,000
Jan 14, 201912.9913.0812.7212.8912.11285,300
Jan 11, 201913.1513.2812.9513.0812.29274,700
Jan 10, 201913.2713.4212.8613.2512.45294,500
Jan 09, 201913.5813.7513.3013.3512.55417,400
Jan 08, 201913.0313.5213.0013.4512.64501,300
Jan 07, 201912.5513.4112.4212.8712.09547,800
Jan 04, 201911.6012.4711.6012.4311.68631,100
Jan 03, 201911.2211.7411.0711.3710.68304,900
Jan 02, 201910.7111.4010.5711.2010.52390,200
Dec 31, 201810.6410.8410.4410.8010.15599,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...