Dark

GMLP
Golar LNG Partners LP Common Units Representing Limited Partnership
stock NASDAQ

Inactive

Apr 15, 2021

3.55USD+0.567%(+0.02)326,719

Pre-market

0.00USD-100.000%(-3.53)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-15	3.5400	3.5500	3.5300	3.5500	+0.567%	326,719	0.000%
2021-04-14	3.5300	3.5400	3.5300	3.5300	+0.284%	447,108	+0.567%
2021-04-13	3.5200	3.5300	3.5100	3.5200	+0.285%	293,673	+0.852%
2021-04-12	3.5100	3.5200	3.5100	3.5100	+0.286%	173,301	+1.140%
2021-04-09	3.5000	3.5100	3.5000	3.5000	0.000%	157,923	+1.429%
2021-04-08	3.5000	3.5100	3.5000	3.5000	-0.143%	48,310	+1.429%
2021-04-07	3.5000	3.5100	3.4900	3.5050	+0.143%	281,515	+1.284%
2021-04-06	3.4900	3.5100	3.4900	3.5000	+0.287%	259,001	+1.429%
2021-04-05	3.4800	3.5000	3.4800	3.4900	0.000%	1,146,699	+1.719%
2021-04-01	3.4900	3.5000	3.4900	3.4900	0.000%	432,988	+1.719%
2021-03-31	3.4900	3.5000	3.4800	3.4900	0.000%	106,946	+1.719%
2021-03-30	3.4800	3.5000	3.4800	3.4900	0.000%	110,304	+1.719%
2021-03-29	3.5000	3.5100	3.4900	3.4900	0.000%	115,089	+1.719%
2021-03-26	3.4900	3.5000	3.4900	3.4900	0.000%	49,908	+1.719%
2021-03-25	3.5000	3.5000	3.4900	3.4900	-0.286%	91,226	+1.719%
2021-03-24	3.5000	3.5100	3.5000	3.5000	+0.143%	190,642	+1.429%
2021-03-23	3.5000	3.5100	3.4900	3.4950	-0.143%	1,010,167	+1.574%
2021-03-22	3.5000	3.5100	3.5000	3.5000	+0.287%	269,346	+1.429%
2021-03-19	3.5100	3.5100	3.4900	3.4900	-0.286%	142,079	+1.719%
2021-03-18	3.5000	3.5100	3.5000	3.5000	0.000%	196,384	+1.429%
2021-03-17	3.5000	3.5100	3.5000	3.5000	0.000%	237,948	+1.429%
2021-03-16	3.5000	3.5100	3.5000	3.5000	0.000%	203,369	+1.429%
2021-03-15	3.5000	3.5100	3.5000	3.5000	0.000%	155,128	+1.429%
2021-03-12	3.5000	3.5100	3.5000	3.5000	0.000%	217,687	+1.429%
2021-03-11	3.5000	3.5100	3.5000	3.5000	0.000%	487,646	+1.429%
2021-03-10	3.5000	3.5100	3.4950	3.5000	0.000%	153,076	+1.429%
2021-03-09	3.5000	3.5100	3.4700	3.5000	-0.285%	390,782	+1.429%
2021-03-08	3.4800	3.5100	3.4800	3.5100	+0.573%	354,915	+1.140%
2021-03-05	3.5000	3.5000	3.4900	3.4900	-0.286%	257,375	+1.719%
2021-03-04	3.4800	3.5100	3.4800	3.5000	+0.287%	399,228	+1.429%
2021-03-03	3.4800	3.5050	3.4700	3.4900	-0.286%	166,367	+1.719%
2021-03-02	3.5000	3.5100	3.4990	3.5000	0.000%	219,929	+1.429%
2021-03-01	3.5000	3.5100	3.5000	3.5000	-0.285%	302,087	+1.429%
2021-02-26	3.4800	3.5100	3.4700	3.5100	+0.286%	376,637	+1.140%
2021-02-25	3.5000	3.5100	3.5000	3.5000	0.000%	301,752	+1.429%
2021-02-24	3.4900	3.5300	3.4900	3.5000	+0.287%	419,419	+1.429%
2021-02-23	3.4700	3.5000	3.4700	3.4900	+0.287%	255,984	+1.719%
2021-02-22	3.4800	3.5000	3.4700	3.4800	+0.144%	302,295	+2.011%
2021-02-19	3.4700	3.5000	3.4600	3.4750	+0.144%	249,898	+2.158%
2021-02-18	3.4600	3.4800	3.4600	3.4700	-0.573%	270,279	+2.305%
2021-02-17	3.4800	3.4900	3.4600	3.4900	+0.287%	132,406	+1.719%
2021-02-16	3.4800	3.4999	3.4700	3.4800	+0.288%	171,964	+2.011%
2021-02-12	3.4700	3.4900	3.4504	3.4700	+0.580%	222,444	+2.305%
2021-02-11	3.4600	3.4700	3.4500	3.4500	-0.862%	260,444	+2.899%
2021-02-10	3.4600	3.4900	3.4500	3.4800	+0.870%	347,337	+2.011%
2021-02-09	3.5000	3.5000	3.4450	3.4500	-0.862%	351,107	+2.899%
2021-02-08	3.4600	3.5000	3.4500	3.4800	+0.288%	260,372	+2.011%
2021-02-05	3.5000	3.5100	3.4700	3.4700	-0.857%	313,768	+2.305%
2021-02-04	3.4500	3.5100	3.4500	3.5000	+0.287%	302,539	+1.429%
2021-02-03	3.4400	3.4900	3.4400	3.4900	+1.453%	216,444	+1.719%
2021-02-02	3.4300	3.4500	3.4300	3.4400	0.000%	169,145	+3.198%
2021-02-01	3.4400	3.4500	3.4200	3.4400	+0.292%	204,273	+3.198%
2021-01-29	3.4100	3.4400	3.4100	3.4300	+0.292%	362,906	+3.499%
2021-01-28	3.4000	3.4400	3.4000	3.4200	+0.293%	278,176	+3.801%
2021-01-27	3.4000	3.4300	3.3900	3.4100	-0.292%	960,192	+4.106%
2021-01-26	3.4400	3.4600	3.4000	3.4200	-0.292%	752,993	+3.801%
2021-01-25	3.4400	3.4600	3.4100	3.4300	0.000%	830,065	+3.499%
2021-01-22	3.4300	3.4500	3.4200	3.4300	+0.146%	1,588,080	+3.499%
2021-01-21	3.4300	3.4300	3.4200	3.4250	-0.146%	817,512	+3.650%
2021-01-20	3.4300	3.4400	3.4200	3.4300	+0.587%	1,299,497	+3.499%
2021-01-19	3.4000	3.4300	3.3800	3.4100	+0.294%	743,802	+4.106%
2021-01-15	3.4100	3.4100	3.3800	3.4000	-0.293%	592,773	+4.412%
2021-01-14	3.4000	3.4300	3.3900	3.4100	-0.292%	2,031,687	+4.106%
2021-01-13	3.4200	3.4500	3.3000	3.4200	+22.581%	11,344,727	+3.801%
2021-01-12	2.6700	2.8500	2.6600	2.7900	+4.104%	673,761	+27.240%
2021-01-11	2.6800	2.7100	2.6100	2.6800	+0.752%	253,031	+32.463%
2021-01-08	2.6400	2.7400	2.5901	2.6600	+1.141%	269,004	+33.459%
2021-01-07	2.5100	2.6500	2.5100	2.6300	+3.543%	170,079	+34.981%
2021-01-06	2.6000	2.6685	2.5000	2.5400	-1.550%	195,616	+39.764%
2021-01-05	2.5400	2.6800	2.5300	2.5800	+1.976%	212,392	+37.597%
2021-01-04	2.6500	2.6800	2.4500	2.5300	-1.938%	282,936	+40.316%
2020-12-31	2.3600	2.6500	2.3600	2.5800	+8.861%	709,411	+37.597%
2020-12-30	2.4000	2.4400	2.3200	2.3700	-1.250%	301,070	+49.789%
2020-12-29	2.4500	2.4764	2.2500	2.4000	-2.041%	327,080	+47.917%
2020-12-28	2.4900	2.5500	2.4500	2.4500	-2.000%	297,136	+44.898%
2020-12-24	2.5800	2.5900	2.4900	2.5000	-1.961%	99,626	+42.000%
2020-12-23	2.6200	2.6400	2.5500	2.5500	-2.672%	170,997	+39.216%
2020-12-22	2.5100	2.6200	2.4143	2.6200	+9.623%	294,243	+35.496%
2020-12-21	2.4400	2.4813	2.3850	2.3900	-3.629%	261,214	+48.536%
2020-12-18	2.6600	2.6800	2.4800	2.4800	-4.247%	323,338	+43.145%
2020-12-17	2.6400	2.6600	2.5900	2.5900	+1.172%	179,452	+37.066%
2020-12-16	2.7200	2.7200	2.5400	2.5600	-4.833%	382,597	+38.672%
2020-12-15	2.7500	2.7510	2.6582	2.6900	0.000%	209,465	+31.970%
2020-12-14	2.7700	2.8000	2.6400	2.6900	-2.536%	251,752	+31.970%
2020-12-11	2.8400	2.8500	2.7300	2.7600	-2.817%	168,703	+28.623%
2020-12-10	2.8200	2.9499	2.8200	2.8400	-0.525%	137,764	+25.000%
2020-12-09	2.9700	2.9900	2.8200	2.8550	-3.547%	216,835	+24.343%
2020-12-08	2.9400	3.0000	2.9300	2.9600	+0.680%	168,010	+19.932%
2020-12-07	3.0100	3.0700	2.9001	2.9400	-2.000%	130,339	+20.748%
2020-12-04	3.0800	3.0800	2.9500	3.0000	+2.389%	218,912	+18.333%
2020-12-03	2.8900	3.1300	2.8400	2.9300	+3.901%	369,881	+21.160%
2020-12-02	2.7900	2.8800	2.7700	2.8200	+0.714%	186,339	+25.887%
2020-12-01	2.8000	2.8800	2.7400	2.8000	+1.083%	324,680	+26.786%
2020-11-30	2.8100	2.8650	2.6900	2.7700	-0.717%	247,024	+28.159%
2020-11-27	2.7500	2.8000	2.6900	2.7900	+2.952%	94,233	+27.240%
2020-11-25	2.7600	2.7700	2.6000	2.7100	-2.166%	145,620	+30.996%
2020-11-24	2.6000	2.8000	2.6000	2.7700	+8.203%	325,065	+28.159%
2020-11-23	2.4800	2.6000	2.4200	2.5600	+3.226%	171,337	+38.672%
2020-11-20	2.3400	2.4900	2.3400	2.4800	+5.085%	88,430	+43.145%
2020-11-19	2.3900	2.4300	2.3000	2.3600	-1.667%	65,767	+50.424%
2020-11-18	2.4000	2.4900	2.4000	2.4000	-2.041%	140,586	+47.917%
2020-11-17	2.4600	2.4700	2.4100	2.4500	-0.407%	138,723	+44.898%
2020-11-16	2.4900	2.5000	2.4100	2.4600	+2.500%	236,003	+44.309%
2020-11-13	2.2200	2.4000	2.2100	2.4000	+8.597%	215,749	+47.917%
2020-11-12	2.2200	2.2400	2.1600	2.2100	-2.212%	178,505	+60.633%
2020-11-11	2.3300	2.3300	2.2300	2.2600	-0.441%	101,219	+57.080%
2020-11-10	2.2900	2.3200	2.2200	2.2700	+0.889%	154,229	+56.388%
2020-11-09	2.0900	2.3000	2.0900	2.2500	+8.173%	277,214	+57.778%
2020-11-06	2.1100	2.1800	2.0500	2.0800	-2.347%	94,651	+70.673%
2020-11-05	2.0700	2.1500	2.0500	2.1300	+2.404%	76,822	+66.667%
2020-11-04	2.0900	2.1300	2.0500	2.0800	-0.478%	62,154	+70.673%
2020-11-03	2.1200	2.1500	2.0500	2.0900	-0.476%	77,364	+69.856%
2020-11-02	2.0800	2.1500	2.0400	2.1000	+1.449%	129,029	+69.048%
2020-10-30	2.1600	2.2200	2.0200	2.0700	-6.757%	120,339	+71.498%
2020-10-29	1.9900	2.2700	1.8900	2.2200	+11.000%	239,638	+59.910%
2020-10-28	2.0000	2.0300	1.8200	2.0000	-1.478%	569,017	+77.500%
2020-10-27	2.0600	2.1100	2.0000	2.0300	-0.976%	189,611	+74.877%
2020-10-26	2.1200	2.1200	2.0100	2.0500	-5.093%	106,715	+73.171%
2020-10-23	2.1000	2.1600	2.1000	2.1600	+2.857%	80,291	+64.352%
2020-10-22	2.1000	2.1000	2.0600	2.1000	+1.449%	85,717	+69.048%
2020-10-21	2.0900	2.1000	2.0500	2.0700	0.000%	98,253	+71.498%
2020-10-20	2.0500	2.1000	2.0400	2.0700	+1.471%	129,105	+71.498%
2020-10-19	2.0700	2.1000	2.0300	2.0400	-0.488%	84,162	+74.020%
2020-10-16	2.0800	2.1000	2.0300	2.0500	-2.381%	179,219	+73.171%
2020-10-15	2.1100	2.1400	2.0700	2.1000	0.000%	158,387	+69.048%
2020-10-14	2.0500	2.1500	2.0500	2.1000	+3.448%	127,490	+69.048%
2020-10-13	2.0500	2.1200	2.0200	2.0300	-2.404%	159,786	+74.877%
2020-10-12	2.0900	2.1000	2.0600	2.0800	0.000%	289,194	+70.673%
2020-10-09	2.0900	2.1000	2.0600	2.0800	+0.483%	545,230	+70.673%
2020-10-08	2.0700	2.1200	2.0500	2.0700	-0.957%	116,499	+71.498%
2020-10-07	2.1200	2.1200	2.0200	2.0900	-1.415%	224,649	+69.856%
2020-10-06	2.1100	2.1400	2.0800	2.1200	0.000%	77,881	+67.453%
2020-10-05	2.0100	2.1400	2.0000	2.1200	+4.433%	313,478	+67.453%
2020-10-02	1.9600	2.0600	1.9500	2.0300	-0.490%	279,959	+74.877%
2020-10-01	2.0000	2.0600	2.0000	2.0400	+0.493%	192,015	+74.020%
2020-09-30	2.0400	2.0900	2.0000	2.0300	-1.456%	272,994	+74.877%
2020-09-29	2.1300	2.1300	2.0300	2.0600	+0.488%	93,807	+72.330%
2020-09-28	2.1000	2.1900	2.0400	2.0500	0.000%	111,684	+73.171%
2020-09-25	2.1000	2.1500	2.0300	2.0500	-1.914%	103,444	+73.171%
2020-09-24	2.1500	2.1500	2.0200	2.0900	-2.336%	120,951	+69.856%
2020-09-23	2.2800	2.3300	2.1200	2.1400	-6.140%	167,591	+65.888%
2020-09-22	2.4700	2.5400	2.2700	2.2800	-8.800%	266,613	+55.702%
2020-09-21	2.5700	2.5700	2.4600	2.5000	-1.575%	101,957	+42.000%
2020-09-18	2.5700	2.6100	2.5400	2.5400	-0.781%	83,428	+39.764%
2020-09-17	2.5400	2.5800	2.5000	2.5600	+0.392%	112,977	+38.672%
2020-09-16	2.5200	2.5800	2.4700	2.5500	+1.190%	81,247	+39.216%
2020-09-15	2.5100	2.5700	2.5000	2.5200	-0.787%	118,745	+40.873%
2020-09-14	2.5400	2.5500	2.4700	2.5400	0.000%	86,989	+39.764%
2020-09-11	2.5200	2.5700	2.5100	2.5400	+0.794%	55,392	+39.764%
2020-09-10	2.5400	2.6500	2.5100	2.5200	-1.176%	78,919	+40.873%
2020-09-09	2.5900	2.5900	2.5100	2.5500	-1.163%	105,954	+39.216%
2020-09-08	2.5600	2.6000	2.5300	2.5800	+1.176%	168,569	+37.597%
2020-09-04	2.5400	2.6200	2.5200	2.5500	+0.394%	136,320	+39.216%
2020-09-03	2.6000	2.6200	2.5000	2.5400	+0.395%	136,377	+39.764%
2020-09-02	2.5400	2.5700	2.5100	2.5300	-0.784%	149,797	+40.316%
2020-09-01	2.5500	2.5800	2.5000	2.5500	-1.163%	170,034	+39.216%
2020-08-31	2.6500	2.6600	2.5500	2.5800	-2.642%	158,789	+37.597%
2020-08-28	2.6200	2.6500	2.5900	2.6500	+1.145%	114,793	+33.962%
2020-08-27	2.6400	2.6400	2.5700	2.6200	+0.383%	80,232	+35.496%
2020-08-26	2.6900	2.6900	2.5200	2.6100	-2.974%	98,713	+36.015%
2020-08-25	2.7200	2.7200	2.6400	2.6900	-0.370%	53,867	+31.970%
2020-08-24	2.6000	2.7400	2.5500	2.7000	+4.247%	148,900	+31.481%
2020-08-21	2.6900	2.7000	2.5700	2.5900	-2.996%	99,499	+37.066%
2020-08-20	2.7600	2.7600	2.6600	2.6700	-3.957%	93,293	+32.959%
2020-08-19	2.7500	2.7900	2.6800	2.7800	+0.725%	113,943	+27.698%
2020-08-18	2.8500	2.9000	2.7200	2.7600	-3.158%	138,612	+28.623%
2020-08-17	2.9600	2.9800	2.8200	2.8500	-2.730%	175,626	+24.561%
2020-08-14	2.8800	2.9500	2.8100	2.9300	+1.384%	150,761	+21.160%
2020-08-13	2.9000	2.9700	2.8200	2.8900	+2.482%	205,265	+22.837%
2020-08-12	2.7400	2.8500	2.6800	2.8200	+6.415%	152,556	+25.887%
2020-08-11	2.6900	2.8400	2.6500	2.6500	+0.760%	157,498	+33.962%
2020-08-10	2.5500	2.7000	2.5500	2.6300	+2.335%	150,300	+34.981%
2020-08-07	2.5500	2.6300	2.5500	2.5700	+0.391%	79,146	+38.132%
2020-08-06	2.5500	2.6400	2.5500	2.5600	-1.158%	73,138	+38.672%
2020-08-05	2.6200	2.6800	2.5800	2.5900	-0.766%	120,286	+37.066%
2020-08-04	2.5700	2.6900	2.5700	2.6100	+1.556%	62,061	+36.015%
2020-08-03	2.6100	2.6400	2.5300	2.5700	-1.533%	73,588	+38.132%
2020-07-31	2.7300	2.7600	2.4000	2.6100	-3.690%	108,293	+36.015%
2020-07-30	2.7900	2.8400	2.6300	2.7100	-2.867%	127,049	+30.996%
2020-07-29	2.8100	2.9300	2.7500	2.7900	+1.455%	200,128	+27.240%
2020-07-28	2.7900	2.8300	2.7500	2.7500	-1.786%	65,686	+29.091%
2020-07-27	2.8000	2.9700	2.7900	2.8000	-0.709%	143,308	+26.786%
2020-07-24	2.7900	2.9000	2.7900	2.8200	-0.704%	59,403	+25.887%
2020-07-23	2.8000	2.8900	2.7600	2.8400	0.000%	74,932	+25.000%
2020-07-22	2.8500	2.9000	2.7600	2.8400	0.000%	68,961	+25.000%
2020-07-21	2.7700	2.9100	2.7500	2.8400	+2.527%	81,455	+25.000%
2020-07-20	2.8200	2.9500	2.6800	2.7700	-2.465%	139,551	+28.159%
2020-07-17	2.8700	2.9200	2.7500	2.8400	-2.405%	84,277	+25.000%
2020-07-16	3.0000	3.0500	2.9100	2.9100	-3.000%	43,069	+21.993%
2020-07-15	2.9600	3.0500	2.9000	3.0000	+3.093%	237,682	+18.333%
2020-07-14	2.6600	2.9400	2.6600	2.9100	+10.646%	321,001	+21.993%
2020-07-13	2.6500	2.7300	2.5900	2.6300	-1.866%	104,221	+34.981%
2020-07-10	2.5000	2.6900	2.5000	2.6800	+5.512%	111,519	+32.463%
2020-07-09	2.6800	2.6800	2.5100	2.5400	-4.511%	140,101	+39.764%
2020-07-08	2.6300	2.7400	2.6300	2.6600	-0.375%	87,169	+33.459%
2020-07-07	2.7300	2.7400	2.6700	2.6700	-2.555%	120,781	+32.959%
2020-07-06	2.6900	2.7800	2.6200	2.7400	+2.622%	213,773	+29.562%
2020-07-02	2.7500	2.8000	2.6700	2.6700	-1.111%	332,764	+32.959%
2020-07-01	2.5400	2.7000	2.5400	2.7000	+4.651%	160,435	+31.481%
2020-06-30	2.5700	2.6500	2.5200	2.5800	-0.769%	172,472	+37.597%
2020-06-29	2.5000	2.7000	2.4400	2.6000	+4.000%	115,243	+36.538%
2020-06-26	2.6000	2.6000	2.4100	2.5000	-3.101%	127,292	+42.000%
2020-06-25	2.5300	2.6500	2.4500	2.5800	+1.976%	107,316	+37.597%
2020-06-24	2.6300	2.6500	2.3500	2.5300	-5.243%	192,370	+40.316%
2020-06-23	2.7100	2.7600	2.5900	2.6700	-1.111%	125,056	+32.959%
2020-06-22	2.7500	2.7600	2.6100	2.7000	-2.174%	181,433	+31.481%
2020-06-19	2.8600	2.9000	2.7600	2.7600	-2.817%	238,246	+28.623%
2020-06-18	2.8700	2.9800	2.8300	2.8400	-2.069%	98,558	+25.000%
2020-06-17	3.0500	3.0800	2.8900	2.9000	-3.654%	228,263	+22.414%
2020-06-16	3.1000	3.1000	2.8700	3.0100	+1.007%	124,951	+17.940%
2020-06-15	2.8300	3.0600	2.7700	2.9800	+1.361%	184,263	+19.128%
2020-06-12	3.0100	3.0900	2.8600	2.9400	+6.137%	180,783	+20.748%
2020-06-11	2.6500	2.8900	2.6400	2.7700	-7.973%	386,583	+28.159%
2020-06-10	3.0300	3.1000	2.8400	3.0100	-2.903%	279,866	+17.940%
2020-06-09	3.5000	3.5700	3.1000	3.1000	-9.357%	318,813	+14.516%
2020-06-08	3.1200	3.4300	3.1200	3.4200	+12.500%	526,198	+3.801%
2020-06-05	2.9500	3.1000	2.8300	3.0400	+7.420%	524,620	+16.776%
2020-06-04	2.7700	2.8500	2.6800	2.8300	+4.428%	262,686	+25.442%
2020-06-03	2.6200	2.8000	2.5800	2.7100	+3.435%	231,740	+30.996%
2020-06-02	2.5000	2.6200	2.4700	2.6200	+5.645%	114,032	+35.496%
2020-06-01	2.3900	2.5600	2.3600	2.4800	+2.058%	231,083	+43.145%
2020-05-29	2.4600	2.5200	2.3800	2.4300	-3.187%	200,139	+46.091%
2020-05-28	2.6700	2.7800	2.4400	2.5100	-9.058%	345,942	+41.434%
2020-05-27	2.4900	2.7600	2.4700	2.7600	+14.050%	619,373	+28.623%
2020-05-26	2.2900	2.4600	2.1400	2.4200	+10.000%	516,365	+46.694%
2020-05-22	2.2800	2.3100	2.1100	2.2000	-3.930%	325,042	+61.364%
2020-05-21	2.4500	2.5000	2.2800	2.2900	-4.979%	210,420	+55.022%
2020-05-20	2.3800	2.4800	2.3400	2.4100	+2.553%	433,181	+47.303%
2020-05-19	2.3800	2.4000	2.2600	2.3500	-0.424%	262,269	+51.064%
2020-05-18	2.1400	2.4300	2.1300	2.3600	+13.462%	320,915	+50.424%
2020-05-15	2.1100	2.1900	2.0700	2.0800	-1.422%	221,212	+70.673%
2020-05-14	2.1800	2.2000	2.0200	2.1100	-4.091%	203,381	+68.246%
2020-05-13	2.2900	2.2900	2.0200	2.2000	-0.901%	407,919	+61.364%
2020-05-12	2.4000	2.4200	2.2200	2.2200	-3.478%	206,022	+59.910%
2020-05-11	2.3600	2.3800	2.2700	2.3000	-4.564%	190,778	+54.348%
2020-05-08	2.4100	2.4800	2.3000	2.4100	+0.417%	230,712	+47.303%
2020-05-07	2.2400	2.4200	2.2400	2.4000	+7.143%	207,369	+47.917%
2020-05-06	2.5600	2.6700	2.2100	2.2400	-11.811%	391,481	+58.482%
2020-05-05	2.8000	2.8200	2.5000	2.5400	-8.633%	350,819	+39.764%
2020-05-04	2.7000	2.8400	2.5300	2.7800	+2.963%	315,046	+27.698%
2020-05-01	2.8200	2.8500	2.5600	2.7000	-7.216%	475,883	+31.481%
2020-04-30	3.0400	3.2700	2.8000	2.9100	-4.276%	533,512	+21.993%
2020-04-29	3.0000	3.2100	2.9700	3.0400	+1.672%	513,232	+16.776%
2020-04-28	2.9000	3.1000	2.8200	2.9900	+3.819%	530,478	+18.729%
2020-04-27	2.8000	2.9900	2.7700	2.8800	+2.857%	416,288	+23.264%
2020-04-24	2.7200	2.9500	2.7100	2.8000	-1.060%	701,482	+26.786%
2020-04-23	2.6000	2.9700	2.6000	2.8300	+3.663%	861,941	+25.442%
2020-04-22	3.0000	3.0000	2.6700	2.7300	-9.302%	513,766	+30.037%
2020-04-21	3.1300	3.4200	2.7300	3.0100	-1.311%	1,122,017	+17.940%
2020-04-20	2.2300	3.1000	2.1000	3.0500	+32.609%	1,563,892	+16.393%
2020-04-17	2.1700	2.3000	2.1100	2.3000	+7.477%	410,452	+54.348%
2020-04-16	2.1100	2.2300	2.0500	2.1400	+1.905%	156,730	+65.888%
2020-04-15	2.2000	2.3200	1.9600	2.1000	-7.489%	904,167	+69.048%
2020-04-14	1.9600	2.3200	1.8900	2.2700	+22.043%	843,467	+56.388%
2020-04-13	1.8300	1.9500	1.8000	1.8600	+5.682%	479,864	+90.860%
2020-04-09	1.8200	2.1400	1.7100	1.7600	+1.734%	1,284,449	+101.705%
2020-04-08	1.6600	1.7600	1.6000	1.7300	+8.125%	443,206	+105.202%
2020-04-07	1.6700	1.7600	1.5700	1.6000	-4.192%	1,179,629	+121.875%
2020-04-06	1.6200	1.7200	1.5500	1.6700	+2.454%	778,239	+112.575%
2020-04-03	1.6900	1.7000	1.4900	1.6300	-7.910%	1,106,033	+117.791%
2020-04-02	1.5900	2.1900	1.3000	1.7700	-44.860%	4,971,358	+100.565%
2020-04-01	3.3700	3.3700	3.1300	3.2100	-4.464%	234,865	+10.592%
2020-03-31	3.3400	3.5900	3.2300	3.3600	+3.704%	245,207	+5.655%
2020-03-30	3.4500	3.4500	2.8500	3.2400	-4.425%	280,637	+9.568%
2020-03-27	3.0000	3.4000	2.9200	3.3900	+7.278%	302,825	+4.720%
2020-03-26	2.8000	3.5200	2.6900	3.1600	+13.262%	482,088	+12.342%
2020-03-25	2.7100	2.9000	2.6100	2.7900	+4.104%	233,426	+27.240%
2020-03-24	2.7000	2.9700	2.5700	2.6800	+2.682%	223,473	+32.463%
2020-03-23	2.5100	2.6100	2.3700	2.6100	+9.205%	447,169	+36.015%
2020-03-20	2.2000	2.5600	2.1000	2.3900	+16.019%	556,696	+48.536%
2020-03-19	1.8200	2.2300	1.7500	2.0600	+15.084%	578,540	+72.330%
2020-03-18	2.5100	2.5500	1.5000	1.7900	-32.959%	1,724,195	+98.324%
2020-03-17	2.8600	2.9600	2.6400	2.6700	-6.643%	496,499	+32.959%
2020-03-16	2.6600	2.9700	2.6100	2.8600	-10.063%	513,712	+24.126%
2020-03-13	3.1000	3.3000	2.7800	3.1800	+15.636%	534,878	+11.635%
2020-03-12	3.0500	3.0500	2.7000	2.7500	-18.155%	645,752	+29.091%
2020-03-11	3.5000	3.6000	3.3600	3.3600	-6.407%	332,561	+5.655%
2020-03-10	3.3300	3.7100	3.2000	3.5900	+14.696%	531,877	-1.114%
2020-03-09	3.0000	3.5600	2.5600	3.1300	-17.848%	1,117,264	+13.419%
2020-03-06	3.9700	3.9700	3.5900	3.8100	-5.693%	752,225	-6.824%
2020-03-05	4.1400	4.2300	4.0000	4.0400	-3.810%	351,652	-12.129%
2020-03-04	4.3100	4.3800	4.1800	4.2000	+0.239%	261,863	-15.476%
2020-03-03	4.3800	4.5000	4.1200	4.1900	-3.009%	530,362	-15.274%
2020-03-02	4.3500	4.5000	4.1600	4.3200	+1.647%	509,619	-17.824%
2020-02-28	4.0100	4.2900	3.9700	4.2500	+3.406%	874,418	-16.471%
2020-02-27	4.2900	4.4300	4.1000	4.1100	-4.861%	764,925	-13.625%
2020-02-26	4.4700	4.7800	4.3000	4.3200	+2.370%	683,992	-17.824%
2020-02-25	5.0900	5.0900	4.1100	4.2200	-2.989%	1,459,967	-15.877%
2020-02-24	4.5600	4.5800	4.3000	4.3500	-6.048%	627,288	-18.391%
2020-02-21	4.8200	4.9000	4.6300	4.6300	-3.742%	503,581	-23.326%
2020-02-20	4.8300	4.9300	4.6300	4.8100	-0.207%	533,852	-26.195%
2020-02-19	5.1500	5.1800	4.8100	4.8200	-5.859%	588,678	-26.349%
2020-02-18	5.1800	5.4600	5.1000	5.1200	-1.538%	765,812	-30.664%
2020-02-14	5.0400	5.3000	5.0300	5.2000	+4.000%	703,522	-31.731%
2020-02-13	4.9700	5.0500	4.8900	5.0000	+1.010%	490,325	-29.000%
2020-02-12	4.7700	5.0900	4.7200	4.9500	+5.319%	908,375	-28.283%
2020-02-11	4.6900	4.8200	4.6800	4.7000	+0.213%	636,351	-24.468%
2020-02-10	5.1600	5.1600	4.6000	4.6900	-9.284%	1,565,273	-24.307%
2020-02-07	5.5600	5.6000	5.1500	5.1700	-8.333%	1,194,814	-31.335%
2020-02-06	6.4900	6.5000	5.5800	5.6400	-19.429%	2,091,084	-37.057%
2020-02-05	6.8200	7.2000	6.8000	7.0000	+4.012%	929,750	-49.286%
2020-02-04	6.6800	6.8900	6.5000	6.7300	+1.815%	1,407,505	-47.251%
2020-02-03	6.8300	6.8700	6.5400	6.6100	-3.221%	1,000,954	-46.293%
2020-01-31	7.2500	7.3300	6.8100	6.8300	-6.310%	886,712	-48.023%
2020-01-30	7.5300	7.5800	7.1600	7.2900	-3.699%	769,394	-51.303%
2020-01-29	7.9100	7.9100	7.5300	7.5700	-2.448%	690,442	-53.104%
2020-01-28	7.9100	8.0800	7.7500	7.7600	-1.648%	614,034	-54.253%
2020-01-27	7.8800	7.9300	7.6700	7.8900	-0.755%	371,416	-55.006%
2020-01-24	8.1700	8.2000	7.8600	7.9500	-2.454%	531,660	-55.346%
2020-01-23	8.1000	8.2300	7.7800	8.1500	-2.745%	610,216	-56.442%
2020-01-22	8.3100	8.4100	8.2100	8.3800	+0.964%	505,631	-57.637%
2020-01-21	8.6000	8.6400	8.2700	8.3000	-3.376%	515,159	-57.229%
2020-01-17	8.7000	8.7500	8.5500	8.5900	-1.151%	182,089	-58.673%
2020-01-16	8.5700	8.7400	8.5600	8.6900	+1.995%	190,517	-59.148%
2020-01-15	8.5700	8.6000	8.5000	8.5200	-0.699%	235,120	-58.333%
2020-01-14	8.6000	8.6700	8.5700	8.5800	-0.116%	171,970	-58.625%
2020-01-13	8.6800	8.6800	8.5700	8.5900	-0.923%	275,507	-58.673%
2020-01-10	8.6900	8.6900	8.6100	8.6700	0.000%	274,433	-59.054%
2020-01-09	8.6600	8.7000	8.6000	8.6700	+0.231%	318,028	-59.054%
2020-01-08	8.9700	8.9700	8.6300	8.6500	-2.480%	382,924	-58.960%
2020-01-07	8.9000	8.9500	8.7900	8.8700	-0.337%	268,825	-59.977%
2020-01-06	8.7800	8.9700	8.7800	8.9000	+1.482%	193,848	-60.112%
2020-01-03	8.6800	8.8800	8.6800	8.7700	+0.343%	411,713	-59.521%
2020-01-02	8.8800	8.9800	8.7100	8.7400	-1.131%	284,357	-59.382%
2019-12-31	8.5200	8.8800	8.5100	8.8400	+2.671%	470,605	-59.842%
2019-12-30	8.7000	8.7900	8.5600	8.6100	-1.034%	452,314	-58.769%
2019-12-27	8.7400	8.8400	8.6500	8.7000	-0.685%	341,801	-59.195%
2019-12-26	8.8800	8.9000	8.6800	8.7600	-0.228%	454,113	-59.475%
2019-12-24	8.9500	9.0000	8.7300	8.7800	-1.790%	195,119	-59.567%
2019-12-23	9.0000	9.1300	8.8900	8.9400	-1.758%	447,519	-60.291%
2019-12-20	9.1500	9.2500	9.0700	9.1000	-0.979%	1,563,411	-60.989%
2019-12-19	8.9500	9.2000	8.9300	9.1900	+3.375%	363,345	-61.371%
2019-12-18	8.4000	8.9300	8.4000	8.8900	+5.457%	622,107	-60.067%
2019-12-17	8.5000	8.5500	8.4000	8.4300	-0.590%	362,548	-57.888%
2019-12-16	8.8100	8.8100	8.4200	8.4800	-2.864%	1,003,378	-58.137%
2019-12-13	8.8300	8.9200	8.7200	8.7300	-0.795%	286,798	-59.336%
2019-12-12	8.8600	9.0000	8.8000	8.8000	-1.124%	258,322	-59.659%
2019-12-11	8.9700	8.9900	8.8100	8.9000	-0.891%	243,164	-60.112%
2019-12-10	8.9000	9.0000	8.7700	8.9800	+1.240%	224,036	-60.468%
2019-12-09	8.9000	8.9700	8.8500	8.8700	-0.225%	269,134	-59.977%
2019-12-06	8.9700	9.0600	8.7000	8.8900	-1.332%	529,878	-60.067%
2019-12-05	9.0400	9.1300	8.8700	9.0100	-0.662%	217,300	-60.599%
2019-12-04	9.0000	9.1500	8.9900	9.0700	+1.115%	308,164	-60.860%
2019-12-03	9.0000	9.1300	8.8100	8.9700	-1.429%	450,886	-60.424%
2019-12-02	9.6100	9.6100	9.0700	9.1000	-4.311%	517,810	-60.989%
2019-11-29	9.5700	9.6900	9.4000	9.5100	-0.834%	169,994	-62.671%
2019-11-27	9.7800	9.9000	9.5600	9.5900	-0.827%	362,608	-62.982%
2019-11-26	9.4000	9.7000	9.1300	9.6700	+5.453%	607,315	-63.289%
2019-11-25	9.1500	9.2300	8.9400	9.1700	+0.659%	344,708	-61.287%
2019-11-22	9.1400	9.2300	9.0700	9.1100	-0.871%	186,976	-61.032%
2019-11-21	9.2000	9.2200	9.0300	9.1900	+0.437%	234,092	-61.371%
2019-11-20	9.1300	9.2400	9.0500	9.1500	+0.219%	166,170	-61.202%
2019-11-19	9.1800	9.2400	9.0500	9.1300	-0.869%	344,573	-61.117%
2019-11-18	9.4000	9.4100	9.2000	9.2100	-2.540%	218,536	-61.455%
2019-11-15	9.3900	9.5000	9.2100	9.4500	+2.273%	362,490	-62.434%
2019-11-14	9.4200	9.5000	9.1800	9.2400	-0.965%	248,920	-61.580%
2019-11-13	9.5500	9.6400	9.3100	9.3300	-2.711%	281,833	-61.951%
2019-11-12	9.3800	9.7100	9.2600	9.5900	+2.787%	237,077	-62.982%
2019-11-11	9.2600	9.4900	9.1500	9.3300	+0.107%	309,516	-61.951%
2019-11-08	9.7000	9.7100	9.2400	9.3200	-4.016%	395,799	-61.910%
2019-11-07	9.9800	10.0400	9.7000	9.7100	-6.002%	328,607	-63.440%
2019-11-06	10.5500	10.5500	10.2000	10.3300	-1.054%	379,043	-65.634%
2019-11-05	10.6500	10.6600	10.2600	10.4400	-0.571%	331,139	-65.996%
2019-11-04	10.5900	10.6500	10.4400	10.5000	+0.287%	329,552	-66.190%
2019-11-01	10.2800	10.4800	10.2300	10.4700	+2.849%	184,877	-66.094%
2019-10-31	10.3600	10.3900	9.9000	10.1800	-1.832%	216,116	-65.128%
2019-10-30	10.4000	10.4500	10.2400	10.3700	-0.384%	130,716	-65.767%
2019-10-29	10.4500	10.5400	10.2800	10.4100	+1.561%	197,493	-65.898%
2019-10-28	10.3100	10.4900	10.2500	10.2500	-0.678%	91,732	-65.366%
2019-10-25	10.3000	10.3600	10.1100	10.3200	-0.290%	96,162	-65.601%

.dark-mode .VgJbzZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VgJbzZ{ color: #333333; background-color: white; border: 2px solid #333333; }GMLPGolar LNG Partners LP Common Units Representing Limited Partnershipstock NASDAQ

GMLP
Golar LNG Partners LP Common Units Representing Limited Partnership
stock NASDAQ