Golar LNG Partners LP (CE) (GMLPF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 3627 |
| 1728595560 | 8.5 | -0.24 | -2.75 | 8.51 | 8.51 | 8.5 | 7003 |
| 1728508800 | 8.74 | -0.26 | -2.89 | 8.8 | 8.8 | 8.5 | 2919 |
| 1728422580 | 9 | 0.25 | 2.86 | 9 | 9 | 8.75 | 10652 |
| 1728336000 | 8.75 | 0 | 0.00 | 8.99 | 8.99 | 8.75 | 2465 |
| 1728077220 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 5739 |
| 1727990760 | 8.75 | -0.24 | -2.67 | 9 | 9.049 | 8.75 | 30575 |
| 1727904000 | 8.99 | 0.5 | 5.89 | 8.5 | 8.99 | 8.5 | 8666 |
| 1727818140 | 8.49 | -0.52 | -5.77 | 9.1 | 9.22 | 8.4 | 18665 |
| 1727731380 | 9.0101 | -0.99 | -9.90 | 9.75 | 10 | 9 | 22774 |
| 1727472000 | 10 | 0 | 0.00 | 10.22 | 10.22 | 10 | 2709 |
| 1727386200 | 10 | 0 | 0.00 | 10.1 | 10.2 | 10 | 14803 |
| 1727299200 | 10 | -0.29 | -2.82 | 10.25 | 10.25 | 10 | 1448 |
| 1727212800 | 10.29 | -0.01 | -0.10 | 10.3 | 10.3 | 10 | 2364 |
| 1727126940 | 10.3 | 0.3 | 3.00 | 10 | 10.3 | 10 | 3032 |
| 1726867200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 3917 |
| 1726781220 | 10 | -0.2 | -1.96 | 10.03 | 10.25 | 10 | 1828 |
| 1726694640 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1726608240 | 10.2 | 0.69 | 7.26 | 10 | 10.2 | 10 | 1614 |
| 1726521720 | 9.51 | -0.69 | -6.76 | 10 | 10.1 | 9.5 | 12471 |
| 1726262940 | 10.2 | 0.2 | 2.00 | 10.3 | 10.3 | 10.2 | 1099 |
| 1726176540 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1450 |
| 1726090140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1015 |
| 1726003500 | 10 | 0 | 0.00 | 10 | 10.05 | 10 | 3591 |
| 1725917160 | 10 | 0 | 0.00 | 10 | 10 | 10 | 2025 |
| 1725658020 | 10 | 0 | 0.00 | 10 | 10 | 10 | 2960 |
| 1725571440 | 10 | 0 | 0.00 | 10 | 10 | 10 | 2501 |
| 1725485040 | 10 | -0.1 | -0.99 | 10 | 10 | 10 | 2324 |
| 1725398880 | 10.1 | 1.4 | 16.09 | 10 | 10.1 | 10 | 3755 |
| 1725053340 | 8.7 | -1.78 | -16.98 | 10.47 | 10.5 | 8.7 | 8095 |
| 1724966400 | 10.48 | 0.48 | 4.80 | 10 | 10.5 | 10 | 3250 |
| 1724880360 | 10 | 0 | 0.00 | 10 | 10.01 | 10 | 10695 |
| 1724794080 | 10 | -0.05 | -0.50 | 10 | 10 | 10 | 450 |
| 1724707740 | 10.05 | 0.05 | 0.50 | 10.1 | 10.3 | 10 | 4284 |
| 1724448480 | 10 | 0 | 0.00 | 10 | 10.01 | 10 | 4726 |
| 1724362140 | 10 | 0 | 0.00 | 10.25 | 10.28 | 10 | 1677 |
| 1724275380 | 10 | -0.01 | -0.10 | 10 | 10.25 | 10 | 12398 |
| 1724188800 | 10.01 | 0.01 | 0.10 | 10 | 10.01 | 10 | 1147 |
| 1724102880 | 10 | -0.01 | -0.10 | 10 | 10 | 10 | 754 |
| 1723843740 | 10.01 | -0.49 | -4.67 | 11 | 11 | 10.01 | 3635 |
| 1723756860 | 10.5 | 0.5 | 5.00 | 11 | 11 | 10 | 3077 |
| 1723670820 | 10 | 0 | 0.00 | 10 | 10 | 10 | 456 |
| 1723584360 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1295 |
| 1723497900 | 10 | 0 | 0.00 | 10 | 10 | 10 | 10850 |
| 1723238400 | 10 | 0.2 | 2.04 | 10 | 10 | 10 | 5305 |
| 1723152120 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1723065720 | 9.8 | -0.45 | -4.39 | 10.25 | 10.5 | 9.8 | 5274 |
| 1722979800 | 10.25 | 0.99 | 10.69 | 9.9 | 10.5 | 9.9 | 1561 |
| 1722893340 | 9.26 | -0.74 | -7.40 | 10 | 10 | 9.26 | 3265 |
| 1722634140 | 10 | 0.75 | 8.11 | 9.25 | 10 | 9.25 | 1644 |
| 1722547620 | 9.25 | -0.75 | -7.50 | 10 | 10.5 | 9.25 | 4900 |
| 1722461340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 171 |
| 1722374820 | 10 | 0 | 0.00 | 9.5 | 10 | 9.5 | 1500 |
| 1722288180 | 10 | 0.4 | 4.17 | 10 | 10 | 10 | 420 |
| 1722029100 | 9.6 | -0.89 | -8.48 | 10.45 | 10.75 | 9.25 | 23629 |
| 1721942400 | 10.49 | 0.49 | 4.90 | 10.49 | 10.49 | 10.49 | 125 |
| 1721856480 | 10 | -0.75 | -6.98 | 10.75 | 10.75 | 10 | 1699 |
| 1721770140 | 10.75 | -0.05 | -0.46 | 10.76 | 10.76 | 10.75 | 1401 |
| 1721683740 | 10.8 | 0.3 | 2.86 | 11 | 11 | 10.76 | 2210 |
| 1721424180 | 10.5 | 0.5 | 5.00 | 10.5 | 11 | 10.49 | 4808 |
| 1721337720 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1721251320 | 10 | 0 | 0.00 | 10 | 10.25 | 9.25 | 11639 |
| 1721164920 | 10 | -0.15 | -1.48 | 10.3 | 10.3 | 9.75 | 1983 |
| 1721078940 | 10.15 | 0.15 | 1.50 | 10.25 | 10.25 | 9.25 | 1439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
