Quantcast

Golar LNG Partners LP 8.75% Series A Cumulative Redeemable Preferred Units Historical Stock Prices

GMLPP 
$25.32
*  
0.02
0.08%
Get GMLPP Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading GMLPP now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    GMLPP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.22 25.35 25.20 25.32 15,051
10/17/2018 25.3 25.35 25.2 25.32 15,051
10/16/2018 25.2 25.35 25.2 25.3 7,968
10/15/2018 25.35 25.35 25.21 25.24 6,857
10/12/2018 25.5 25.5012 25.25 25.26 12,869
10/11/2018 25.26 25.4117 25.26 25.4043 6,426
10/10/2018 25.3321 25.3321 25.26 25.29 7,667
10/09/2018 25.3999 25.4 25.34 25.3465 10,095
10/08/2018 25.21 25.47 25.21 25.35 7,062
10/05/2018 25.3 25.55 25.22 25.22 8,412
10/04/2018 25.32 25.55 25.24 25.2455 18,500
10/03/2018 25.41 25.5199 25.32 25.3273 13,584
10/02/2018 25.57 25.57 25.45 25.45 10,720
10/01/2018 25.6 25.6 25.41 25.5 11,629
09/28/2018 25.503 25.608 25.5 25.56 4,100
09/27/2018 25.5 25.5693 25.4 25.4 12,244
09/26/2018 25.506 25.57 25.5 25.56 4,895
09/25/2018 25.49 25.6 25.49 25.5 12,160
09/24/2018 25.5 25.5 25.36 25.4118 28,848
09/21/2018 25.32 25.45 25.32 25.4 19,354
09/20/2018 25.3 25.35 25.3 25.337 10,555
09/19/2018 25.23 25.3437 25.2 25.25 16,226
09/18/2018 25.45 25.45 25.235 25.235 16,106
09/17/2018 25.3 25.3175 25.25 25.295 12,855
09/14/2018 25.3 25.4136 25.28 25.4136 7,712
09/13/2018 25.3 25.3914 25.25 25.374 19,747
09/12/2018 25.2125 25.42 25.2125 25.3577 13,715
09/11/2018 25.25 25.4301 25.2109 25.3 8,490
09/10/2018 25.31 25.4199 25.2935 25.36 32,938
09/07/2018 25.4 25.45 25.3 25.3 46,513
09/06/2018 25.36 25.4473 25.35 25.4 8,015
09/05/2018 25.51 25.52 25.35 25.37 12,148
09/04/2018 25.55 25.6206 25.51 25.52 12,534
08/31/2018 25.689 25.689 25.53 25.54 4,616
08/30/2018 25.523 25.68 25.51 25.52 9,416
08/29/2018 25.5899 25.5899 25.4452 25.509 8,878
08/28/2018 25.39 25.57 25.34 25.57 24,779
08/27/2018 25.4 25.43 25.33 25.33 23,290
08/24/2018 25.43 25.43 25.345 25.4 21,107
08/23/2018 25.48 25.603 25.43 25.43 20,158
08/22/2018 25.3 25.7 25.3 25.4 26,788
08/21/2018 25.31 25.5199 25.31 25.31 22,048
08/20/2018 25.41 25.699 25.15 25.31 39,439
08/17/2018 25.25 25.6499 25.25 25.32 5,224
08/16/2018 25.4766 25.4766 25.3 25.36 5,265
08/15/2018 25.45 25.7 25.3 25.31 8,626
08/14/2018 25.35 25.6681 25.35 25.4 11,264
08/13/2018 25.35 25.6005 25.33 25.4934 7,849
08/10/2018 25.5 25.62 25.35 25.39 21,587
08/09/2018 25.505 25.505 25.42 25.5 4,070
08/08/2018 25.66 25.66 25.32 25.36 71,161
08/07/2018 25.88 25.88 25.58 25.6299 25,264
08/06/2018 26.11 26.145 26 26.11 35,035
08/03/2018 25.95 26.09 25.95 26.06 2,851
08/02/2018 26.11 26.11 25.87 25.87 8,498
08/01/2018 26 26.1 26 26.1 17,862
07/31/2018 26.05 26.05 25.97 26.05 21,400
07/30/2018 26.09 26.09 25.938 26.05 26,461
07/27/2018 25.95 25.989 25.8827 25.8827 6,006
07/26/2018 25.86 25.95 25.85 25.95 8,579
07/25/2018 25.9327 26.0176 25.8801 25.95 15,679
07/24/2018 25.8498 25.99 25.8 25.92 14,549
07/23/2018 25.98 26.1 25.7611 25.8475 36,587
07/20/2018 25.6499 26.04 25.568 26.04 14,135
07/19/2018 25.55 25.6499 25.5 25.6499 28,363
07/18/2018 25.65 25.65 25.55 25.557 15,509
07/17/2018 25.6 25.7092 25.6 25.63 17,838
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GMLPP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio