Golar LNG Partners LP 8.75% Series A Cumulative Redeemable Preferred Unitsのデータ

Golar LNG Partners LP 8.75% Series A Cumulative Redeemable Preferred Unitsの基本情報

名前 Golar LNG Partners LP 8.75% Series A Cumulative Redeemable Preferred Units
ティッカー GMLPP
国 Bermuda
上場年 nan
セクター Consumer Services

Golar LNG Partners LP 8.75% Series A Cumulative Redeemable Preferred Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.88 24.52 24.61 24.59 28800.0 24.59
2021-02-12 24.77 24.48 24.48 24.5 11400.0 24.5
2021-02-11 24.88 24.43 24.88 24.43 23600.0 24.43
2021-02-10 24.98 24.8 24.95 24.88 17800.0 24.88
2021-02-09 24.92 24.47 24.47 24.88 10200.0 24.88
2021-02-08 24.96 24.41 24.96 24.61 34200.0 24.61
2021-02-05 25.08 24.76 25.08 24.76 43000.0 24.76
2021-02-04 25.3 25.13 25.14 25.23 29200.0 24.68
2021-02-03 25.3 25.08 25.3 25.12 32800.0 24.58
2021-02-02 25.3 25.07 25.23 25.18 39900.0 24.64
2021-02-01 25.26 24.75 24.99 25.07 35600.0 24.53
2021-01-29 24.95 24.75 24.75 24.94 26500.0 24.4
2021-01-28 24.77 24.43 24.43 24.76 18100.0 24.22
2021-01-27 24.75 24.3 24.65 24.43 35800.0 23.9
2021-01-26 24.8 24.59 24.8 24.65 19700.0 24.12
2021-01-25 24.62 24.49 24.6 24.6 28900.0 24.07
2021-01-22 24.59 24.4 24.56 24.59 21800.0 24.06
2021-01-21 24.58 24.35 24.4 24.56 23300.0 24.03
2021-01-20 24.6 24.32 24.51 24.44 94800.0 23.91
2021-01-19 24.61 24.1 24.3 24.5 24300.0 23.97
2021-01-15 24.16 23.66 24.15 23.98 50800.0 23.46
2021-01-14 24.65 24.05 24.6 24.1 192900.0 23.58
2021-01-13 24.75 24.01 24.13 24.65 182200.0 24.12
2021-01-12 22.36 22.0 22.36 22.01 7700.0 21.53
2021-01-11 22.65 22.0 22.61 22.1 19100.0 21.62
2021-01-08 22.65 22.5 22.52 22.55 6200.0 22.06
2021-01-07 22.49 22.08 22.17 22.49 5400.0 22.0
2021-01-06 22.46 22.1 22.4 22.3 10000.0 21.82
2021-01-05 22.51 22.12 22.12 22.45 12400.0 21.96
2021-01-04 22.31 22.0 22.31 22.13 16300.0 21.65
2020-12-31 22.34 22.02 22.25 22.16 14900.0 21.68
2020-12-30 22.49 22.35 22.43 22.47 3800.0 21.98
2020-12-29 22.52 22.12 22.36 22.33 13200.0 21.85
2020-12-28 22.5 22.1 22.2 22.46 11300.0 21.97
2020-12-24 22.54 21.78 22.0 22.52 20400.0 22.03
2020-12-23 22.11 21.78 22.11 21.78 12600.0 21.31
2020-12-22 22.18 22.0 22.07 22.08 5600.0 21.6
2020-12-21 22.04 21.85 21.87 21.92 6400.0 21.44
2020-12-18 22.2 21.91 22.16 21.99 10400.0 21.51
2020-12-17 22.44 21.78 21.95 22.31 7700.0 21.83
2020-12-16 21.95 21.4 21.69 21.95 17800.0 21.47
2020-12-15 22.2 21.15 22.0 21.2 33500.0 20.74
2020-12-14 22.24 21.95 22.14 21.97 10300.0 21.49
2020-12-11 22.31 22.17 22.29 22.18 9800.0 21.7
2020-12-10 22.6 22.45 22.55 22.46 7500.0 21.97
2020-12-09 22.5 22.3 22.48 22.49 13000.0 22.0
2020-12-08 22.74 22.51 22.55 22.51 9100.0 22.02
2020-12-07 22.98 22.3 22.98 22.55 24400.0 22.06
2020-12-04 22.94 22.5 22.66 22.69 19800.0 22.2
2020-12-03 22.92 22.15 22.35 22.69 16300.0 22.2
2020-12-02 22.59 22.18 22.59 22.4 11900.0 21.91
2020-12-01 22.49 21.6 22.09 22.48 13900.0 21.99
2020-11-30 21.94 21.34 21.51 21.94 12100.0 21.46
2020-11-27 21.49 20.9 21.15 21.34 3400.0 20.88
2020-11-25 21.41 20.81 21.41 21.15 11000.0 20.69
2020-11-24 21.63 21.25 21.3 21.4 6800.0 20.94
2020-11-23 21.7 21.16 21.31 21.33 17800.0 20.87
2020-11-20 21.39 21.03 21.3 21.3 9400.0 20.84
2020-11-19 21.45 20.5 20.57 21.38 17800.0 20.92
2020-11-18 20.69 20.1 20.1 20.4 10300.0 19.96
2020-11-17 20.55 20.0 20.02 20.25 14800.0 19.81
2020-11-16 20.0 19.62 19.74 19.98 22900.0 19.55
2020-11-13 19.92 19.6 19.61 19.73 12300.0 19.3
2020-11-12 19.58 19.41 19.55 19.55 7900.0 19.13
2020-11-11 19.68 19.5 19.65 19.68 6900.0 19.25
2020-11-10 19.65 19.46 19.58 19.56 12300.0 19.14
2020-11-09 19.76 19.39 19.45 19.75 16900.0 19.32
2020-11-06 19.48 19.0 19.4 19.0 14500.0 18.59
2020-11-05 19.99 19.7 19.99 19.85 17800.0 18.88
2020-11-04 19.98 19.38 19.38 19.92 22700.0 18.95
2020-11-03 19.69 19.05 19.05 19.69 11500.0 18.73
2020-11-02 19.4 19.05 19.25 19.3 13100.0 18.36
2020-10-30 19.4 19.0 19.35 19.1 18700.0 18.17
2020-10-29 19.4 19.22 19.34 19.35 8200.0 18.41
2020-10-28 19.66 19.0 19.55 19.42 14000.0 18.48
2020-10-27 19.75 19.6 19.7 19.7 6200.0 18.74
2020-10-26 19.7 19.55 19.69 19.55 4700.0 18.6
2020-10-23 19.73 19.44 19.59 19.73 4300.0 18.77
2020-10-22 19.6 19.3 19.44 19.41 4000.0 18.47
2020-10-21 19.66 19.3 19.52 19.32 10700.0 18.38
2020-10-20 19.61 19.4 19.41 19.58 14900.0 18.63
2020-10-19 19.72 19.33 19.69 19.36 10100.0 18.42
2020-10-16 19.73 19.3 19.52 19.7 18600.0 18.74
2020-10-15 19.65 19.35 19.35 19.42 12800.0 18.47
2020-10-14 19.64 19.45 19.54 19.45 6400.0 18.5
2020-10-13 19.7 19.35 19.57 19.7 8100.0 18.74
2020-10-12 19.7 19.4 19.41 19.67 10300.0 18.71
2020-10-09 19.5 19.0 19.47 19.31 8800.0 18.37
2020-10-08 19.69 19.39 19.39 19.52 8200.0 18.57
2020-10-07 19.68 19.13 19.13 19.41 27700.0 18.47
2020-10-06 19.65 19.05 19.07 19.45 14700.0 18.5
2020-10-05 19.6 19.1 19.1 19.6 15500.0 18.65
2020-10-02 19.49 18.63 18.63 19.32 8100.0 18.38
2020-10-01 19.5 18.94 19.15 19.39 12200.0 18.45
2020-09-30 19.25 18.29 18.5 18.93 12100.0 18.01
2020-09-29 18.93 17.73 18.57 18.93 8800.0 18.01
2020-09-28 18.88 18.26 18.85 18.57 16100.0 17.67
2020-09-25 18.82 18.02 18.57 18.57 15200.0 17.67
2020-09-24 18.32 17.51 17.8 18.02 22200.0 17.14
2020-09-23 18.98 17.54 18.98 17.92 29900.0 17.05
2020-09-22 19.25 18.63 19.0 18.82 17900.0 17.9
2020-09-21 19.5 19.0 19.32 19.18 19500.0 18.25
2020-09-18 19.6 19.0 19.5 19.38 19900.0 18.44
2020-09-17 19.7 19.35 19.56 19.5 14600.0 18.55
2020-09-16 19.85 19.42 19.76 19.53 13200.0 18.58
2020-09-15 19.86 19.5 19.5 19.74 15400.0 18.78
2020-09-14 19.9 19.39 19.57 19.49 18100.0 18.54
2020-09-11 19.5 18.95 19.5 19.24 13300.0 18.3
2020-09-10 19.64 19.0 19.23 19.42 24400.0 18.48
2020-09-09 19.33 18.77 18.86 19.28 38100.0 18.34
2020-09-08 19.3 18.06 18.5 18.73 53900.0 17.82
2020-09-04 18.67 18.25 18.67 18.5 7400.0 17.6
2020-09-03 18.89 18.27 18.77 18.58 20600.0 17.68
2020-09-02 18.97 18.57 18.97 18.64 12900.0 17.73
2020-09-01 19.09 18.67 18.94 18.79 23100.0 17.88
2020-08-31 19.2 18.7 19.12 18.7 49300.0 17.79
2020-08-28 19.78 19.02 19.45 19.09 13400.0 18.16
2020-08-27 19.94 19.55 19.55 19.62 5100.0 18.67
2020-08-26 19.81 19.36 19.37 19.48 26400.0 18.53
2020-08-25 19.45 19.05 19.05 19.45 8000.0 18.5
2020-08-24 19.25 18.91 18.96 19.14 9400.0 18.21
2020-08-21 19.25 18.91 19.15 19.01 12800.0 18.09
2020-08-20 19.53 19.16 19.53 19.3 8800.0 18.36
2020-08-19 19.55 19.28 19.5 19.43 13500.0 18.48
2020-08-18 19.5 19.13 19.23 19.5 15900.0 18.55
2020-08-17 19.49 19.11 19.34 19.16 21900.0 18.23
2020-08-14 19.49 19.01 19.01 19.2 18200.0 18.27
2020-08-13 19.35 18.66 18.66 19.27 29500.0 18.34
2020-08-12 18.88 18.47 18.55 18.48 19300.0 17.58
2020-08-11 19.02 18.47 18.7 18.47 19900.0 17.57
2020-08-10 19.39 18.45 19.05 18.46 16800.0 17.56
2020-08-07 19.55 19.0 19.55 19.09 14800.0 18.17
2020-08-06 19.74 19.48 19.74 19.53 12300.0 18.58
2020-08-05 20.15 19.8 20.09 20.0 15100.0 18.51
2020-08-04 20.11 19.33 19.99 19.9 21400.0 18.41
2020-08-03 20.21 19.8 19.9 19.94 22800.0 18.45
2020-07-31 19.9 19.5 19.72 19.9 11300.0 18.41
2020-07-30 19.77 19.42 19.42 19.73 12400.0 18.26
2020-07-29 19.7 19.3 19.4 19.62 11800.0 18.16
2020-07-28 19.31 19.1 19.27 19.3 2600.0 17.86
2020-07-27 19.31 18.91 19.21 19.2 9400.0 17.77
2020-07-24 19.5 19.01 19.25 19.26 6900.0 17.82
2020-07-23 19.14 18.57 19.0 19.0 6900.0 17.58
2020-07-22 19.0 18.7 18.7 18.97 8700.0 17.55
2020-07-21 18.73 18.48 18.57 18.65 7000.0 17.26
2020-07-20 18.45 18.11 18.11 18.45 8100.0 17.07
2020-07-17 18.72 18.09 18.25 18.17 9700.0 16.81
2020-07-16 18.73 18.15 18.71 18.16 19100.0 16.8
2020-07-15 18.71 18.44 18.44 18.71 10700.0 17.31
2020-07-14 18.49 18.15 18.2 18.45 9400.0 17.07
2020-07-13 18.63 18.14 18.55 18.39 16500.0 17.02
2020-07-10 18.71 18.46 18.46 18.55 12600.0 17.17
2020-07-09 18.45 18.02 18.41 18.44 5700.0 17.06
2020-07-08 18.27 18.0 18.0 18.27 5400.0 16.91
2020-07-07 18.14 17.62 18.14 17.95 32700.0 16.61
2020-07-06 18.27 17.96 18.05 18.12 8000.0 16.77
2020-07-02 18.43 17.81 18.25 18.01 8100.0 16.66
2020-07-01 18.43 18.15 18.37 18.19 16800.0 16.83
2020-06-30 18.43 17.71 17.73 18.43 10100.0 17.05
2020-06-29 18.0 17.69 17.69 18.0 10400.0 16.66
2020-06-26 18.27 17.6 18.27 17.6 15800.0 16.29
2020-06-25 18.21 17.52 17.52 18.02 5300.0 16.67
2020-06-24 18.75 17.6 18.75 17.64 35100.0 16.32
2020-06-23 19.0 18.05 18.05 18.43 48000.0 17.05
2020-06-22 18.49 18.0 18.49 18.24 29500.0 16.88
2020-06-19 18.59 17.9 18.25 18.25 7700.0 16.89
2020-06-18 18.5 17.95 18.5 18.25 7300.0 16.89
2020-06-17 18.75 18.0 18.25 18.5 6900.0 17.12
2020-06-16 19.14 18.25 18.79 18.25 14400.0 16.89
2020-06-15 18.75 17.62 18.1 18.36 8400.0 16.99
2020-06-12 18.68 18.2 18.5 18.29 35800.0 16.92
2020-06-11 19.78 17.56 18.51 17.6 28300.0 16.29
2020-06-10 19.89 18.35 18.35 19.87 24200.0 18.39
2020-06-09 19.0 18.28 18.4 18.35 20900.0 16.98
2020-06-08 19.4 18.5 19.33 18.5 33700.0 17.12
2020-06-05 19.67 18.51 19.1 19.08 20900.0 17.66
2020-06-04 19.9 18.85 18.85 18.92 9900.0 17.51
2020-06-03 19.19 18.76 18.94 18.76 16800.0 17.36
2020-06-02 19.75 18.9 19.75 18.94 15600.0 17.53
2020-06-01 20.0 19.45 20.0 19.66 15800.0 18.19
2020-05-29 19.93 19.2 19.69 19.64 20000.0 18.17
2020-05-28 20.0 19.49 19.8 19.73 27400.0 18.26
2020-05-27 20.0 18.79 18.79 19.8 21500.0 18.32
2020-05-26 19.11 18.01 18.01 19.05 37800.0 17.63
2020-05-22 17.68 17.29 17.29 17.45 5300.0 16.15
2020-05-21 18.03 17.01 18.03 17.62 21400.0 16.31
2020-05-20 18.19 17.42 17.42 17.6 12600.0 16.29
2020-05-19 18.78 17.1 17.1 17.43 10400.0 16.13
2020-05-18 18.1 16.7 16.77 16.99 29900.0 15.72
2020-05-15 16.65 15.61 16.47 16.38 11000.0 15.16
2020-05-14 17.19 15.45 16.25 16.69 19300.0 15.44
2020-05-13 18.25 16.1 18.25 16.76 29800.0 15.51
2020-05-12 18.85 17.35 18.77 17.82 35400.0 16.49
2020-05-11 19.53 19.05 19.53 19.1 16600.0 17.67
2020-05-08 19.58 19.0 19.5 19.29 22000.0 17.85
2020-05-07 19.72 19.0 19.45 19.25 21100.0 17.81
2020-05-06 19.92 19.2 19.62 19.5 31400.0 17.54
2020-05-05 20.34 19.01 19.95 19.05 26400.0 17.13
2020-05-04 19.6 18.53 19.6 19.01 31400.0 17.1
2020-05-01 20.5 19.21 20.5 19.62 33900.0 17.65
2020-04-30 20.9 20.13 20.34 20.75 59700.0 18.66
2020-04-29 20.25 19.7 20.0 20.13 27700.0 18.1
2020-04-28 20.08 19.0 19.36 19.6 48000.0 17.63
2020-04-27 19.63 18.71 19.17 19.23 51100.0 17.29
2020-04-24 19.8 18.53 19.75 18.81 45800.0 16.92
2020-04-23 19.2 16.72 17.0 19.02 80800.0 17.11
2020-04-22 16.97 16.38 16.5 16.58 23600.0 14.91
2020-04-21 16.85 15.67 16.83 16.4 23600.0 14.75
2020-04-20 17.49 15.2 15.32 16.13 42800.0 14.51
2020-04-17 15.8 14.73 15.6 15.46 27400.0 13.9
2020-04-16 15.49 13.65 13.78 15.48 40500.0 13.92
2020-04-15 16.0 13.0 13.4 14.06 64200.0 12.65
2020-04-14 17.5 13.17 16.78 14.2 108900.0 12.77
2020-04-13 16.79 14.0 15.1 16.79 43900.0 15.1
2020-04-09 15.4 13.5 13.8 15.05 82500.0 13.54
2020-04-08 13.75 10.8 10.8 13.27 39500.0 11.94
2020-04-07 11.39 9.75 9.75 10.73 73300.0 9.65
2020-04-06 9.62 8.55 8.55 9.07 27300.0 8.16
2020-04-03 8.85 8.11 8.58 8.52 61800.0 7.66
2020-04-02 9.95 8.0 9.95 9.1 164600.0 8.18
2020-04-01 12.0 10.18 11.75 10.63 38800.0 9.56
2020-03-31 12.89 12.1 12.76 12.35 32100.0 11.1
2020-03-30 14.0 12.0 13.21 12.01 49900.0 10.8
2020-03-27 13.97 9.45 9.45 13.3 64900.0 11.96
2020-03-26 13.39 9.79 9.79 11.75 84400.0 10.57
2020-03-25 9.86 7.21 8.71 9.0 105200.0 8.09
2020-03-24 9.25 8.15 8.55 8.2 38300.0 7.37
2020-03-23 8.58 6.4 8.58 7.6 76300.0 6.84
2020-03-20 11.0 8.0 8.56 8.02 54400.0 7.21
2020-03-19 9.14 6.65 6.65 8.56 65500.0 7.7
2020-03-18 9.94 6.46 9.94 6.85 129600.0 6.16
2020-03-17 14.0 9.16 11.06 10.0 95600.0 8.99
2020-03-16 13.0 10.0 13.0 11.25 38900.0 10.12
2020-03-13 14.22 9.63 10.5 13.67 122500.0 12.29
2020-03-12 12.24 9.2 12.21 9.26 98800.0 8.33
2020-03-11 14.4 12.05 14.0 13.19 71600.0 11.86
2020-03-10 15.21 12.94 14.87 14.25 129100.0 12.82
2020-03-09 18.75 13.15 18.75 14.0 92600.0 12.59
2020-03-06 20.01 19.5 19.91 19.55 27700.0 17.58
2020-03-05 20.72 20.0 20.51 20.07 40400.0 18.05
2020-03-04 20.95 20.42 20.55 20.86 64400.0 18.76
2020-03-03 21.37 20.35 20.58 20.36 40900.0 18.31
2020-03-02 20.99 20.14 20.14 20.45 43600.0 18.39
2020-02-28 21.05 19.8 21.05 19.8 78000.0 17.81
2020-02-27 22.0 21.1 21.86 21.1 43100.0 18.98
2020-02-26 22.4 21.82 21.89 22.02 38000.0 19.8
2020-02-25 22.39 21.42 21.53 21.69 75400.0 19.51
2020-02-24 22.0 20.86 21.75 20.93 81500.0 18.83
2020-02-21 22.4 22.01 22.34 22.05 26500.0 19.83
2020-02-20 22.56 22.27 22.27 22.34 24100.0 20.09
2020-02-19 23.37 22.2 23.2 22.29 62300.0 20.05
2020-02-18 23.45 23.11 23.45 23.13 27500.0 20.8