Quantcast

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

GMLPP 
$25.6499
*  
0.0929
0.36%
Get GMLPP Alerts
*Delayed - data as of Jul. 19, 2018  -  Find a broker to begin trading GMLPP now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2018 TO 19-JUL-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 25.62 25.6499 25.50 25.6499 28,363
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
07/16/2018 25.55 25.64 25.524 25.6 32,835
07/13/2018 25.505 25.55 25.47 25.55 5,699
07/12/2018 25.569 25.569 25.46 25.5464 11,244
07/11/2018 25.4 25.547 25.4 25.547 14,529
07/10/2018 25.4 25.49 25.39 25.49 13,162
07/09/2018 25.4 25.48 25.38 25.4 31,177
07/06/2018 25.4 25.48 25.3743 25.48 5,687
07/05/2018 25.36 25.4 25.29 25.39 18,479
07/03/2018 25.1601 25.3 25.1601 25.27 11,881
07/02/2018 25.2498 25.2681 25.11 25.2 5,555
06/29/2018 25.06 25.25 25.06 25.1265 11,498
06/28/2018 25.14 25.149 25.05 25.06 10,070
06/27/2018 25.155 25.2 25.05 25.085 17,228
06/26/2018 25.15 25.15 25.0817 25.0833 19,062
06/25/2018 25.116 25.119 25.068 25.119 6,505
06/22/2018 25.1 25.191 25.09 25.1136 15,717
06/21/2018 25.1 25.1 25.01 25.03 20,099
06/20/2018 25.1 25.2 25 25.055 27,204
06/19/2018 25.1699 25.1699 25 25.0475 27,144
06/18/2018 25.3 25.4 25.037 25.1 33,949
06/15/2018 25.37 25.37 25.3 25.325 10,411
06/14/2018 25.3973 25.479 25.3473 25.3744 6,070
06/13/2018 25.49 25.53 25.34 25.5 27,665
06/12/2018 25.26 25.3799 25.2398 25.3499 39,735
06/11/2018 25.16 25.27 25.16 25.178 14,595
06/08/2018 25.125 25.25 25.1011 25.156 32,562
06/07/2018 25.1 25.161 25.0592 25.1 22,109
06/06/2018 25.1 25.165 24.95 25.11 46,202
06/05/2018 24.85 25.1299 24.78 25.01 33,197
06/04/2018 24.75 24.95 24.5001 24.78 98,099
06/01/2018 24.8 24.8 24.22 24.55 144,320
05/31/2018 25.423 25.45 24.73 24.83 148,082
05/30/2018 25.415 25.6 25.415 25.58 9,895
05/29/2018 25.44 25.45 25.35 25.38 10,806
05/25/2018 25.35 25.45 25.35 25.36 6,536
05/24/2018 25.32 25.4399 25.3 25.3409 11,183
05/23/2018 25.38 25.41 25.3 25.3 10,323
05/22/2018 25.35 25.42 25.31 25.389 15,453
05/21/2018 25.65 25.695 25.26 25.29 70,169
05/18/2018 25.48 25.62 25.45 25.62 8,152
05/17/2018 25.37 25.37 25.21 25.35 20,181
05/16/2018 25.32 25.41 25.26 25.26 7,075
05/15/2018 25.42 25.42 25.2 25.31 16,025
05/14/2018 25.39 25.5 25.27 25.3 20,504
05/11/2018 25.45 25.5 25.35 25.41 19,530
05/10/2018 25.548 25.548 25.43 25.45 6,508
05/09/2018 25.67 25.86 25.45 25.46 30,730
05/08/2018 25.661 26.04 25.43 25.65 41,024
05/07/2018 25.78 25.78 25.4 25.67 32,931
05/04/2018 26.08 26.1592 25.989 26.1492 20,654
05/03/2018 25.979 26 25.91 25.98 13,639
05/02/2018 25.7 25.96 25.7 25.93 26,685
05/01/2018 25.8 25.8878 25.76 25.8608 6,045
04/30/2018 25.71 25.88 25.69 25.88 22,146
04/27/2018 25.79 25.85 25.61 25.71 19,022
04/26/2018 25.7072 25.7416 25.56 25.58 13,534
04/25/2018 25.669 25.79 25.5 25.58 23,768
04/24/2018 25.69 25.8 25.63 25.74 28,426
04/23/2018 25.64 25.69 25.52 25.68 13,621
04/20/2018 25.6 25.64 25.5355 25.64 11,502
04/19/2018 25.479 25.6 25.4001 25.599 11,510
*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