Get the Stockscreener App
1.06
3.64%
-0.04
Golar LNG Partners Stock (GMLPF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $1.25 | $0.91 | $0.34 | 86,871.0 | -3.64% |
| Apr 01, 2026 | $1.10 | $1.10 | $0.00 | 1,000.0 | +10.00% |
| Mar 31, 2026 | $1.00 | $0.65 | $0.35 | 11,744.0 | +0.00% |
| Mar 30, 2026 | $1.00 | $1.00 | $0.00 | 364,434.0 | +0.00% |
| Mar 27, 2026 | $1.01 | $0.15 | $0.86 | 28,056.0 | +23.46% |
| Mar 25, 2026 | $0.81 | $0.81 | $0.00 | 2,034.0 | +0.00% |
| Mar 24, 2026 | $0.81 | $0.26 | $0.55 | 915.0 | +1.25% |
| Mar 23, 2026 | $1.25 | $0.50 | $0.75 | 5,406.0 | -42.86% |
| Mar 19, 2026 | $1.40 | $1.40 | $0.00 | 350.0 | -13.85% |
| Mar 18, 2026 | $1.68 | $1.50 | $0.175 | 35,786.0 | +41.30% |
| Mar 17, 2026 | $1.15 | $0.99 | $0.16 | 36,200.0 | +15.00% |
| Mar 16, 2026 | $1.02 | $1.00 | $0.025 | 21,150.0 | +25.00% |
| Mar 13, 2026 | $0.95 | $0.80 | $0.15 | 971.0 | +0.00% |
| Mar 12, 2026 | $1.00 | $0.0111 | $0.9889 | 83,127.0 | +6.67% |
| Mar 11, 2026 | $1.00 | $0.50 | $0.50 | 171,773.0 | +25.00% |
| Mar 10, 2026 | $0.602 | $0.60 | $0.002 | 55,097.0 | +20.00% |
| Mar 09, 2026 | $0.50 | $0.50 | $0.00 | 1,200.0 | +2.04% |
| Mar 06, 2026 | $0.50 | $0.30 | $0.20 | 78,387.0 | +113.04% |
| Mar 05, 2026 | $0.23 | $0.23 | $0.00 | 1,600.0 | -8.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $1.25 | $0.91 | $0.34 | 87,871.0 | +6.00% |
| Mar, 2026 | $1.68 | $0.0111 | $1.66 | 900,799.0 | +525.00% |
| Feb, 2026 | $0.40 | $0.0111 | $0.3889 | 58,476.0 | -60.00% |
| Jan, 2026 | $0.42 | $0.12 | $0.30 | 81,408.0 | +166.67% |
Golar LNG Partners Stock (GMLPF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.00 | $0.0111 | $14.99 | 548,568.0 | -25.00% |
| Nov, 2025 | $0.50 | $0.20 | $0.30 | 210,049.0 | -35.48% |
| Oct, 2025 | $0.55 | $0.10 | $0.45 | 269,820.0 | -11.43% |
| Sep, 2025 | $0.51 | $0.10 | $0.41 | 184,253.0 | +16.67% |
| Aug, 2025 | $0.91 | $0.03 | $0.88 | 334,455.0 | -66.67% |
| Jul, 2025 | $1.25 | $0.80 | $0.445 | 166,051.0 | -10.89% |
| Jun, 2025 | $1.35 | $0.85 | $0.50 | 375,629.0 | -26.55% |
| May, 2025 | $7.25 | $0.01 | $7.24 | 387,090.0 | -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 | 31,061.0 | +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% |
0.27%
0.34%
Cap:
|
Volume (24h):