Get the Stockscreener App
1.375
23.61%
-0.425
Golar LNG Partners Stock (GMLPF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $1.38 | $1.00 | $0.375 | 4,835.0 | +30.95% |
| May 28, 2025 | $1.05 | $0.80 | $0.25 | 14,443.0 | +5.00% |
| May 27, 2025 | $1.80 | $0.01 | $1.79 | 90,540.0 | -44.44% |
| May 23, 2025 | $2.25 | $1.20 | $1.05 | 23,224.0 | +12.50% |
| May 22, 2025 | $2.00 | $1.55 | $0.45 | 19,041.0 | -20.00% |
| May 21, 2025 | $2.41 | $1.57 | $0.84 | 42,313.0 | -23.08% |
| May 20, 2025 | $3.50 | $2.05 | $1.45 | 20,139.0 | -25.71% |
| May 19, 2025 | $4.20 | $3.45 | $0.75 | 18,184.0 | -12.50% |
| May 16, 2025 | $5.50 | $4.00 | $1.50 | 49,705.0 | -33.33% |
| May 15, 2025 | $6.00 | $5.75 | $0.25 | 17,773.0 | +0.00% |
| May 14, 2025 | $7.00 | $6.00 | $1.00 | 1,346.0 | -14.29% |
| May 13, 2025 | $7.25 | $6.85 | $0.40 | 3,937.0 | +16.67% |
| May 12, 2025 | $6.00 | $6.00 | $0.00 | 12,625.0 | +0.00% |
| May 09, 2025 | $6.38 | $6.00 | $0.38 | 3,070.0 | -7.69% |
| May 08, 2025 | $6.50 | $6.00 | $0.50 | 3,157.0 | +8.33% |
| May 07, 2025 | $6.20 | $6.00 | $0.20 | 5,754.0 | +0.00% |
| May 06, 2025 | $6.10 | $6.00 | $0.10 | 21,660.0 | +0.00% |
| May 05, 2025 | $6.40 | $6.00 | $0.40 | 14,724.0 | +0.00% |
| May 02, 2025 | $6.25 | $6.00 | $0.25 | 11,054.0 | +0.00% |
Golar LNG Partners Stock (GMLPF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Golar LNG Partners stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GMLPF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Golar LNG Partners stock price history provides a foundation for understanding how the company's stock has evolved over time.
Golar LNG Partners Stock (GMLPF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $7.25 | $0.01 | $7.24 | 382,614.0 | -77.08% |
| Apr, 2025 | $9.00 | $3.95 | $5.05 | 91,618.0 | -33.33% |
| Mar, 2025 | $10.50 | $8.00 | $2.50 | 70,429.0 | -12.20% |
| Feb, 2025 | $10.52 | $9.99 | $0.53 | 84,137.0 | -1.44% |
| Jan, 2025 | $11.50 | $10.25 | $1.25 | 29,486.0 | +0.97% |
Golar LNG Partners Stock (GMLPF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.00 | $9.50 | $1.50 | 173,727.0 | +8.42% |
| Nov, 2024 | $10.85 | $8.51 | $2.34 | 119,601.0 | +3.26% |
| Oct, 2024 | $9.22 | $8.40 | $0.82 | 201,323.0 | +2.11% |
| Sep, 2024 | $10.30 | $9.00 | $1.30 | 87,680.0 | +3.56% |
| Aug, 2024 | $11.00 | $8.70 | $2.30 | 88,738.0 | -13.00% |
| Jul, 2024 | $11.00 | $7.80 | $3.20 | 88,053.0 | -11.11% |
| Jun, 2024 | $11.50 | $7.80 | $3.70 | 42,428.0 | +4.65% |
| May, 2024 | $11.40 | $8.35 | $3.05 | 58,927.0 | +2.28% |
| Apr, 2024 | $11.00 | $9.00 | $2.00 | 47,538.0 | +1.06% |
| Mar, 2024 | $11.40 | $10.00 | $1.40 | 59,852.0 | -5.45% |
| Feb, 2024 | $14.00 | $9.96 | $4.04 | 153,228.0 | -16.19% |
| Jan, 2024 | $14.50 | $8.90 | $5.60 | 81,051.0 | +18.24% |
Golar LNG Partners Stock (GMLPF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.49 | $10.45 | $2.04 | 147,929.0 | -2.63% |
| Nov, 2023 | $12.49 | $10.15 | $2.34 | 92,206.0 | -2.98% |
| Oct, 2023 | $11.90 | $10.05 | $1.85 | 105,657.0 | +4.44% |
| Sep, 2023 | $13.00 | $8.00 | $5.00 | 123,378.0 | -10.00% |
| Aug, 2023 | $14.05 | $10.95 | $3.10 | 136,656.0 | -10.71% |
| Jul, 2023 | $16.40 | $11.50 | $4.90 | 184,870.0 | -7.28% |
| Jun, 2023 | $16.81 | $13.06 | $3.75 | 98,570.0 | -3.82% |
| May, 2023 | $17.50 | $15.00 | $2.50 | 32,843.0 | -10.29% |
| Apr, 2023 | $18.00 | $13.61 | $4.39 | 40,210.0 | -1.96% |
| Mar, 2023 | $18.26 | $12.00 | $6.26 | 42,146.0 | -0.39% |
| Feb, 2023 | $18.88 | $15.90 | $2.98 | 20,508.0 | -0.44% |
| Jan, 2023 | $18.80 | $16.09 | $2.71 | 102,747.0 | -4.00% |
5.71%
0.34%
Cap:
|
Volume (24h):