OTC Markets EXMKT - Delayed Quote USD

Golar LNG Partners LP (GMLPF)

10.30

-0.35

(-3.29%)

At close: January 29 at 1:41:03 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	10.30	10.30	10.30	10.30	10.30	400
Jan 28, 2025	10.35	10.35	10.35	10.35	10.35	1,000
Jan 27, 2025	10.60	10.60	10.30	10.32	10.32	3,300
Jan 24, 2025	10.48	10.50	10.30	10.50	10.50	1,100
Jan 23, 2025	10.35	10.35	10.35	10.35	10.35	200
Jan 22, 2025	10.25	10.25	10.25	10.25	10.25	800
Jan 21, 2025	10.50	10.65	10.31	10.40	10.40	2,900
Jan 17, 2025	11.10	11.50	10.31	10.31	10.31	1,100
Jan 16, 2025	11.00	11.00	11.00	11.00	11.00	300
Jan 15, 2025	11.00	11.00	11.00	11.00	11.00	2,000
Jan 14, 2025	10.50	11.00	10.30	10.30	10.30	6,900
Jan 13, 2025	10.30	10.30	10.30	10.30	10.30	400
Jan 10, 2025	10.30	10.54	10.30	10.31	10.31	1,000
Jan 8, 2025	10.30	10.53	10.30	10.53	10.53	4,800
Jan 7, 2025	10.50	10.50	10.30	10.30	10.30	1,700
Jan 6, 2025	10.30	10.30	10.30	10.30	10.30	2,000
Jan 3, 2025	10.30	10.31	10.30	10.31	10.31	300
Jan 2, 2025	10.30	10.30	10.30	10.30	10.30	400
Dec 31, 2024	10.30	10.30	10.30	10.30	10.30	3,200
Dec 30, 2024	10.31	10.31	10.25	10.30	10.30	13,600
Dec 27, 2024	10.30	10.30	10.30	10.30	10.30	2,600
Dec 26, 2024	10.30	10.30	10.30	10.30	10.30	6,000
Dec 24, 2024	10.30	10.35	10.30	10.30	10.30	6,100
Dec 23, 2024	10.30	10.35	10.30	10.30	10.30	5,200
Dec 20, 2024	10.30	10.99	10.30	10.30	10.30	3,000
Dec 19, 2024	10.30	10.30	10.30	10.30	10.30	5,000
Dec 18, 2024	10.30	10.45	10.30	10.30	10.30	5,200
Dec 17, 2024	10.30	10.30	10.30	10.30	10.30	2,100
Dec 16, 2024	10.15	10.30	10.15	10.30	10.30	7,600
Dec 13, 2024	10.15	10.25	10.15	10.15	10.15	6,200
Dec 12, 2024	10.00	10.15	10.00	10.00	10.00	2,500
Dec 11, 2024	10.00	11.00	10.00	10.00	10.00	2,800
Dec 10, 2024	10.01	10.01	10.00	10.00	10.00	1,600
Dec 9, 2024	10.00	10.00	9.50	10.00	10.00	30,600
Dec 6, 2024	10.00	10.00	10.00	10.00	10.00	10,100
Dec 5, 2024	10.00	10.00	10.00	10.00	10.00	5,300
Dec 4, 2024	10.00	10.00	10.00	10.00	10.00	5,300
Dec 3, 2024	10.00	10.00	10.00	10.00	10.00	25,300
Dec 2, 2024	9.50	10.50	9.50	10.49	10.49	26,700
Nov 29, 2024	9.40	9.60	9.40	9.50	9.50	2,000
Nov 27, 2024	9.25	9.47	9.25	9.35	9.35	2,800
Nov 26, 2024	9.26	9.45	9.25	9.25	9.25	21,800
Nov 25, 2024	9.20	9.50	9.20	9.27	9.27	6,100
Nov 22, 2024	9.50	9.50	9.25	9.25	9.25	6,200
Nov 21, 2024	9.25	10.00	9.25	9.75	9.75	1,900
Nov 20, 2024	10.00	10.00	9.50	9.51	9.51	5,100
Nov 19, 2024	10.50	10.60	9.50	10.60	10.60	1,900
Nov 18, 2024	9.53	10.85	9.49	10.85	10.85	47,600
Nov 15, 2024	8.80	9.60	8.80	8.90	8.90	4,000
Nov 14, 2024	8.90	9.25	8.80	9.25	9.25	3,700
Nov 13, 2024	9.00	9.00	9.00	9.00	9.00	700
Nov 12, 2024	9.10	9.10	9.10	9.10	9.10	1,300
Nov 11, 2024	8.75	9.10	8.75	8.80	8.80	1,600
Nov 8, 2024	0.55 Dividend
Nov 8, 2024	8.78	9.00	8.78	8.80	8.80	1,100
Nov 7, 2024	9.40	9.40	9.01	9.02	8.47	1,200
Nov 6, 2024	9.00	9.60	9.00	9.35	8.78	3,700
Nov 5, 2024	9.27	9.30	9.00	9.30	8.74	1,800
Nov 4, 2024	8.70	9.00	8.51	9.00	8.45	2,800
Nov 1, 2024	9.20	9.20	9.20	9.20	8.64	2,300
Oct 31, 2024	9.20	9.20	9.19	9.20	8.64	5,300
Oct 30, 2024	8.64	9.00	8.50	9.00	8.45	19,500
Oct 29, 2024	8.50	8.50	8.50	8.50	7.98	4,600
Oct 28, 2024	8.50	8.50	8.45	8.50	7.98	3,500
Oct 25, 2024	8.50	8.64	8.50	8.50	7.98	3,300
Oct 24, 2024	8.50	8.64	8.50	8.50	7.98	15,500
Oct 23, 2024	8.50	8.75	8.50	8.50	7.98	4,100
Oct 22, 2024	8.50	9.00	8.50	8.50	7.98	2,100
Oct 21, 2024	8.60	8.60	8.60	8.60	8.08	700
Oct 18, 2024	8.50	8.75	8.50	8.50	7.98	3,200
Oct 17, 2024	8.50	8.55	8.50	8.50	7.98	19,400
Oct 16, 2024	8.50	8.50	8.50	8.50	7.98	400
Oct 15, 2024	8.50	8.50	8.45	8.50	7.98	23,600
Oct 14, 2024	8.50	8.50	8.50	8.50	7.98	5,400
Oct 11, 2024	8.50	8.50	8.50	8.50	7.98	3,600
Oct 10, 2024	8.51	8.51	8.50	8.50	7.98	7,000
Oct 9, 2024	8.80	8.80	8.50	8.74	8.21	2,900
Oct 8, 2024	9.00	9.00	8.75	9.00	8.45	10,700
Oct 7, 2024	8.99	8.99	8.75	8.75	8.22	2,500
Oct 4, 2024	8.75	9.00	8.75	8.75	8.22	5,700
Oct 3, 2024	9.00	9.05	8.75	8.75	8.22	30,600
Oct 2, 2024	8.50	8.99	8.50	8.99	8.44	8,700
Oct 1, 2024	9.10	9.22	8.40	8.49	7.98	18,700
Sep 30, 2024	9.75	10.00	9.00	9.01	8.46	22,800
Sep 27, 2024	10.22	10.22	10.00	10.00	9.39	2,700
Sep 26, 2024	10.10	10.20	10.00	10.00	9.39	14,800
Sep 25, 2024	10.25	10.25	10.00	10.00	9.39	1,400
Sep 24, 2024	10.30	10.30	10.00	10.29	9.67	2,400
Sep 23, 2024	10.00	10.30	10.00	10.30	9.68	3,000
Sep 20, 2024	10.00	10.00	10.00	10.00	9.39	3,900
Sep 19, 2024	10.03	10.25	10.00	10.00	9.39	1,800
Sep 18, 2024	10.20	10.20	10.20	10.20	9.58	-
Sep 17, 2024	10.00	10.20	10.00	10.20	9.58	1,600
Sep 16, 2024	10.00	10.10	9.50	9.51	8.93	12,500
Sep 13, 2024	10.30	10.30	10.20	10.20	9.58	1,100
Sep 12, 2024	10.00	10.00	10.00	10.00	9.39	1,500
Sep 11, 2024	10.00	10.00	10.00	10.00	9.39	1,000
Sep 10, 2024	10.00	10.05	10.00	10.00	9.39	3,600
Sep 9, 2024	10.00	10.00	10.00	10.00	9.39	2,000
Sep 6, 2024	10.00	10.00	10.00	10.00	9.39	3,000
Sep 5, 2024	10.00	10.00	10.00	10.00	9.39	2,500
Sep 4, 2024	10.00	10.00	10.00	10.00	9.39	2,300
Sep 3, 2024	10.00	10.10	10.00	10.10	9.49	3,800
Aug 30, 2024	10.47	10.50	8.70	8.70	8.17	8,100
Aug 29, 2024	10.00	10.50	10.00	10.48	9.84	3,300
Aug 28, 2024	10.00	10.01	10.00	10.00	9.39	10,700
Aug 27, 2024	10.00	10.00	10.00	10.00	9.39	500
Aug 26, 2024	10.10	10.30	10.00	10.05	9.44	4,300
Aug 23, 2024	10.00	10.01	10.00	10.00	9.39	4,700
Aug 22, 2024	10.25	10.28	10.00	10.00	9.39	1,700
Aug 21, 2024	10.00	10.25	10.00	10.00	9.39	12,400
Aug 20, 2024	10.00	10.01	10.00	10.01	9.40	1,100
Aug 19, 2024	10.00	10.00	10.00	10.00	9.39	800
Aug 16, 2024	11.00	11.00	10.01	10.01	9.40	3,600
Aug 15, 2024	11.00	11.00	10.00	10.50	9.86	3,100
Aug 14, 2024	10.00	10.00	10.00	10.00	9.39	500
Aug 13, 2024	10.00	10.00	10.00	10.00	9.39	1,300
Aug 12, 2024	10.00	10.00	10.00	10.00	9.39	10,900
Aug 9, 2024	10.00	10.00	10.00	10.00	9.39	5,300
Aug 8, 2024	0.55 Dividend
Aug 8, 2024	9.80	9.80	9.80	9.80	9.21	-
Aug 7, 2024	10.25	10.50	9.80	9.80	8.69	5,300
Aug 6, 2024	9.90	10.50	9.90	10.25	9.09	1,600
Aug 5, 2024	10.00	10.00	9.26	9.26	8.21	3,300
Aug 2, 2024	9.25	10.00	9.25	10.00	8.87	1,600
Aug 1, 2024	10.00	10.50	9.25	9.25	8.20	4,900
Jul 31, 2024	10.00	10.00	10.00	10.00	8.87	200
Jul 30, 2024	9.50	10.00	9.50	10.00	8.87	1,500
Jul 29, 2024	10.00	10.00	10.00	10.00	8.87	400
Jul 26, 2024	10.45	10.75	9.25	9.60	8.51	23,600
Jul 25, 2024	10.49	10.49	10.49	10.49	9.30	100
Jul 24, 2024	10.75	10.75	10.00	10.00	8.87	1,700
Jul 23, 2024	10.76	10.76	10.75	10.75	9.53	1,400
Jul 22, 2024	11.00	11.00	10.76	10.80	9.58	2,200
Jul 19, 2024	10.50	11.00	10.49	10.50	9.31	4,800
Jul 18, 2024	10.00	10.00	10.00	10.00	8.87	-
Jul 17, 2024	10.00	10.25	9.25	10.00	8.87	11,600
Jul 16, 2024	10.30	10.30	9.75	10.00	8.87	2,000
Jul 15, 2024	10.25	10.25	9.25	10.15	9.00	1,400
Jul 12, 2024	10.00	11.00	10.00	10.00	8.87	3,100
Jul 11, 2024	10.00	10.20	10.00	10.00	8.87	1,600
Jul 10, 2024	10.20	10.20	8.00	10.00	8.87	10,700
Jul 9, 2024	10.25	11.00	10.20	10.20	9.05	2,700
Jul 8, 2024	7.80	11.00	7.80	10.25	9.09	2,000
Jul 5, 2024	10.50	10.75	10.50	10.50	9.31	8,100
Jul 3, 2024	10.25	10.25	10.25	10.25	9.09	2,200
Jul 2, 2024	11.00	11.00	10.00	10.50	9.31	5,500
Jul 1, 2024	11.00	11.00	11.00	11.00	9.76	1,200
Jun 28, 2024	10.76	11.25	10.76	11.25	9.98	2,300
Jun 27, 2024	11.00	11.44	11.00	11.00	9.76	2,200
Jun 26, 2024	11.48	11.48	7.80	11.44	10.15	1,500
Jun 25, 2024	11.25	11.48	11.20	11.48	10.18	3,100
Jun 24, 2024	11.25	11.25	7.80	11.20	9.93	3,400
Jun 21, 2024	11.25	11.25	11.25	11.25	9.98	700
Jun 20, 2024	11.00	11.25	11.00	11.25	9.98	3,400
Jun 18, 2024	11.00	11.20	11.00	11.20	9.93	500
Jun 17, 2024	11.40	11.40	10.81	11.01	9.77	5,200
Jun 14, 2024	11.45	11.47	11.45	11.47	10.17	1,700
Jun 13, 2024	7.80	11.25	7.80	11.00	9.76	2,300
Jun 12, 2024	11.00	11.45	11.00	11.44	10.15	3,400
Jun 11, 2024	10.85	11.50	10.85	11.48	10.18	5,100
Jun 10, 2024	11.01	11.01	11.01	11.01	9.77	400
Jun 7, 2024	10.00	11.00	7.80	11.00	9.76	1,100
Jun 6, 2024	10.50	10.99	10.50	10.99	9.75	1,300
Jun 5, 2024	11.00	11.24	10.82	10.82	9.60	2,900
Jun 4, 2024	10.90	11.00	10.90	11.00	9.76	1,400
Jun 3, 2024	11.00	11.00	11.00	11.00	9.76	600
May 31, 2024	11.35	11.35	10.75	10.75	9.53	5,800
May 30, 2024	11.35	11.35	11.35	11.35	10.07	100
May 29, 2024	11.40	11.40	11.00	11.35	10.07	6,800
May 28, 2024	10.75	11.30	10.75	11.15	9.89	800
May 24, 2024	11.00	11.00	11.00	11.00	9.76	3,600
May 23, 2024	11.00	11.00	10.75	11.00	9.76	4,700
May 22, 2024	11.00	11.00	11.00	11.00	9.76	400
May 21, 2024	10.75	11.00	10.75	11.00	9.76	400
May 20, 2024	11.00	11.00	10.65	10.65	9.45	5,700
May 17, 2024	11.00	11.30	11.00	11.00	9.76	5,200
May 16, 2024	11.00	11.00	10.80	10.80	9.58	1,700
May 15, 2024	11.00	11.00	10.61	10.65	9.45	2,000
May 14, 2024	10.50	10.51	10.50	10.51	9.32	1,900
May 13, 2024	10.50	10.50	10.50	10.50	9.31	600
May 10, 2024	10.50	10.50	10.50	10.50	9.31	1,600
May 9, 2024	10.38	10.38	10.38	10.38	9.20	500
May 8, 2024	10.25	11.00	10.25	10.36	9.19	3,700
May 7, 2024	0.55 Dividend
May 7, 2024	9.98	9.98	9.98	9.98	8.85	300
May 6, 2024	11.00	11.25	11.00	11.25	9.49	7,500
May 3, 2024	11.20	11.20	10.90	10.95	9.24	2,900
May 2, 2024	10.99	10.99	8.35	10.98	9.26	1,000
May 1, 2024	10.99	11.00	10.52	10.55	8.90	1,900
Apr 30, 2024	10.99	11.00	10.50	10.51	8.87	5,400
Apr 29, 2024	10.11	10.49	10.11	10.40	8.78	2,600
Apr 26, 2024	10.50	10.50	10.50	10.50	8.86	-
Apr 25, 2024	10.27	10.50	10.27	10.50	8.86	1,200
Apr 24, 2024	10.40	10.75	10.40	10.50	8.86	3,500
Apr 23, 2024	10.03	10.50	10.03	10.49	8.85	1,200
Apr 22, 2024	10.60	10.60	10.00	10.45	8.82	4,300
Apr 19, 2024	10.06	10.50	10.06	10.50	8.86	800
Apr 18, 2024	10.51	10.51	10.51	10.51	8.87	-
Apr 17, 2024	10.45	10.51	10.40	10.51	8.87	700
Apr 16, 2024	10.03	10.50	10.03	10.50	8.86	1,800
Apr 15, 2024	10.65	10.75	9.00	10.45	8.82	6,400
Apr 12, 2024	10.75	10.75	10.60	10.60	8.94	700
Apr 11, 2024	10.50	10.75	9.95	10.75	9.07	1,200
Apr 10, 2024	10.50	10.50	10.50	10.50	8.86	1,000
Apr 9, 2024	8.35	10.75	8.35	8.35	7.05	400
Apr 8, 2024	10.50	10.50	10.50	10.50	8.86	1,700
Apr 5, 2024	10.40	10.50	10.40	10.50	8.86	600
Apr 4, 2024	10.50	10.80	10.35	10.80	9.11	1,400
Apr 3, 2024	10.35	10.75	10.31	10.50	8.86	1,900
Apr 2, 2024	10.25	10.75	10.25	10.75	9.07	9,000
Apr 1, 2024	10.40	10.40	10.30	10.30	8.69	2,300
Mar 28, 2024	10.50	10.50	10.30	10.40	8.78	3,000
Mar 27, 2024	10.50	10.50	10.45	10.45	8.82	2,500
Mar 26, 2024	10.50	10.50	10.44	10.50	8.86	2,800
Mar 25, 2024	10.60	10.60	10.50	10.55	8.90	2,300
Mar 22, 2024	10.65	10.70	10.60	10.70	9.03	1,900
Mar 21, 2024	10.60	10.65	10.60	10.60	8.94	2,200
Mar 20, 2024	10.60	10.60	10.55	10.55	8.90	1,400
Mar 19, 2024	10.55	10.69	10.48	10.60	8.94	4,400
Mar 18, 2024	10.44	10.75	10.40	10.46	8.83	7,600
Mar 15, 2024	10.51	10.51	10.01	10.01	8.45	2,200
Mar 14, 2024	10.00	10.00	10.00	10.00	8.44	200
Mar 13, 2024	10.51	10.51	10.51	10.51	8.87	100
Mar 12, 2024	10.45	10.45	10.40	10.40	8.78	1,400
Mar 11, 2024	10.50	11.00	10.50	10.51	8.87	7,900
Mar 8, 2024	11.00	11.20	10.53	11.00	9.28	5,300
Mar 7, 2024	11.15	11.15	10.98	11.00	9.28	2,800
Mar 6, 2024	11.00	11.20	10.23	11.20	9.45	2,600
Mar 5, 2024	11.00	11.30	11.00	11.20	9.45	4,700
Mar 4, 2024	10.51	11.40	10.51	11.28	9.52	2,000
Mar 1, 2024	11.00	11.40	10.99	11.10	9.37	2,600
Feb 29, 2024	10.06	11.13	10.06	11.00	9.28	8,800
Feb 28, 2024	10.50	10.75	10.01	10.39	8.77	9,700
Feb 27, 2024	11.00	11.00	10.40	10.51	8.87	2,000
Feb 26, 2024	10.50	10.99	10.37	10.51	8.87	2,400
Feb 23, 2024	10.76	11.00	9.96	10.00	8.44	24,000
Feb 22, 2024	10.81	10.98	10.50	10.75	9.07	6,000
Feb 21, 2024	11.98	11.98	11.00	11.00	9.28	5,100
Feb 20, 2024	11.70	11.70	11.00	11.70	9.87	7,800
Feb 16, 2024	11.81	12.00	10.00	11.50	9.70	26,700
Feb 15, 2024	12.55	12.75	11.76	12.00	10.13	23,500
Feb 14, 2024	12.75	12.75	12.75	12.75	10.76	900
Feb 13, 2024	13.00	13.00	12.55	12.75	10.76	1,200
Feb 12, 2024	13.05	13.25	12.55	13.00	10.97	2,600
Feb 9, 2024	13.80	13.80	13.05	13.30	11.22	4,400
Feb 8, 2024	13.65	13.65	13.50	13.50	11.39	2,500
Feb 7, 2024	0.55 Dividend
Feb 7, 2024	13.60	13.65	13.60	13.60	11.48	700
Feb 6, 2024	13.50	13.80	13.15	13.73	11.12	16,800
Feb 5, 2024	14.00	14.00	13.10	13.15	10.65	2,600
Feb 2, 2024	14.00	14.00	13.40	13.41	10.86	2,700
Feb 1, 2024	13.25	13.50	13.25	13.50	10.94	2,700
Jan 31, 2024	13.10	13.13	13.10	13.13	10.63	1,800

HMLPF Hoegh LNG Partners LP

16.00

-0.19%

GLOP-PB GasLog Partners LP

25.49

-0.36%

GLOP-PC GasLog Partners LP

25.51

-0.03%

NVGS Navigator Holdings Ltd.

17.05

+3.33%

GLNG Golar LNG Limited

40.61

+2.04%

CLCO Cool Company Ltd.

8.71

+0.35%

ET-PI Energy Transfer LP

11.98

-0.06%

TEN Tsakos Energy Navigation Limited

18.16

+2.31%

PBT Permian Basin Royalty Trust

11.12

-0.27%

AM Antero Midstream Corporation

16.25

+3.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Golar LNG Partners LP (GMLPF)

Related Tickers