Golar LNG Partners LP
GMLPFOTCEnergy● Active
$1.80
$-0.20(-10.00%)
Market Cap$127328
P/E Ratio—
52W High$10.5
52W Low$0.01
Golar LNG Partners LP（GMLPF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gmlpf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.75
Oct 4, 2021
-93.0% from here
5-Year Low5Y
$0.0100
May 27, 2025
+17.9K% from low
IPO Priceadj.
$25.05
Oct 31, 2017
-92.8% since IPO
1 Year Ago
$1.00
Jun 9, 2025
+80.0% in 1Y
5 Years Ago
$24.40
Jun 9, 2021
-92.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GMLPF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0K | +0.00% |
| Jun 5, 2026 | $1.48 | $2.10 | $0.85 | $2.00 | $2.00 | 1K | +35.14% |
| Jun 4, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0K | +0.00% |
| Jun 3, 2026 | $0.85 | $2.35 | $0.85 | $2.20 | $2.20 | 3K | +158.82% |
| Jun 2, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| Jun 1, 2026 | $2.25 | $2.35 | $2.20 | $2.35 | $2.35 | 14K | +4.44% |
| May 29, 2026 | $2.20 | $2.24 | $2.15 | $2.24 | $2.24 | 16K | +1.82% |
| May 28, 2026 | $2.25 | $2.25 | $2.23 | $2.24 | $2.24 | 5K | -0.44% |
| May 27, 2026 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 14K | +0.00% |
| May 26, 2026 | $2.30 | $2.40 | $2.30 | $2.40 | $2.40 | 4K | +4.35% |
| May 22, 2026 | $2.35 | $2.35 | $2.25 | $2.25 | $2.25 | 0K | -4.26% |
| May 21, 2026 | $2.25 | $2.50 | $2.20 | $2.50 | $2.50 | 49K | +11.11% |
| May 20, 2026 | $2.00 | $2.25 | $2.00 | $2.25 | $2.25 | 15K | +12.50% |
| May 19, 2026 | $1.00 | $2.25 | $1.00 | $2.00 | $2.00 | 173K | +100.00% |
| May 18, 2026 | $1.67 | $2.00 | $1.67 | $2.00 | $2.00 | 252K | +19.76% |
| May 15, 2026 | $1.65 | $1.75 | $1.65 | $1.75 | $1.75 | 38K | +6.06% |
| May 14, 2026 | $1.75 | $1.75 | $1.55 | $1.71 | $1.71 | 32K | -2.29% |
| May 13, 2026 | $1.37 | $1.75 | $1.37 | $1.60 | $1.60 | 87K | +16.79% |
| May 12, 2026 | $1.00 | $1.40 | $0.90 | $1.38 | $1.38 | 252K | +38.00% |
| May 11, 2026 | $0.95 | $1.00 | $0.90 | $1.00 | $1.00 | 11K | +5.26% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GMLPF
Jan 1 → Dec 31 · 6 years2026+1100.0%$0.15 → $1.80
+1100.0%
2025-98.5%$10.30 → $0.15
-98.5%
2024-8.4%$11.25 → $10.30
-8.4%
2023-41.0%$18.80 → $11.10
-41.0%
2022-14.2%$21.85 → $18.75
-14.2%
2021-13.0%$24.38 → $21.20
-13.0%
Best Year2026 · +1100.0%
Worst Year2025 · -98.5%
Positive Years1 / 6
Avg Annual Return+154.1%
6Y Total Return-92.6%
6Y CAGR~-35.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in GMLPF?
If you invested $1,000 in GMLPF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$72
Total Return-92.8%
CAGR~-25.4% / yr
Profit$-928
Based on Oct 31, 2017 · $25.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Golar LNG Partners LP（GMLPF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $1.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GMLPF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GMLPF 历史股价FMP 日线复权 OHLCV