Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Partners (NQ: GMLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.85 27.37 26.71 27.14 247,268 +0.36(+1.34%)
Jan 29, 2015 26.62 27.08 26.00 26.78 269,949 +0.32(+1.21%)
Jan 28, 2015 27.12 27.24 26.32 26.46 362,709 -0.55(-2.04%)
Jan 27, 2015 26.50 27.01 26.24 27.01 341,321 +0.47(+1.77%)
Jan 26, 2015 25.51 26.66 25.37 26.54 450,107 +0.66(+2.57%)
Jan 23, 2015 25.89 26.30 25.25 25.88 515,288 +0.34(+1.31%)
Jan 22, 2015 24.89 25.59 24.22 25.54 549,123 +0.62(+2.49%)
Jan 21, 2015 24.15 25.33 24.15 24.92 401,259 +0.57(+2.34%)
Jan 20, 2015 24.80 25.12 24.27 24.35 458,249 -0.82(-3.26%)
Jan 16, 2015 24.77 25.33 24.77 25.17 633,570 +0.29(+1.17%)
Jan 15, 2015 25.02 25.35 24.66 24.88 492,146 +0.05(+0.20%)
Jan 14, 2015 24.70 25.76 24.12 24.83 794,075 -0.53(-2.09%)
Jan 13, 2015 25.48 25.99 24.55 25.36 1,234,470 -0.39(-1.51%)
Jan 12, 2015 27.71 27.71 25.30 25.75 1,581,738 -1.96(-7.07%)
Jan 09, 2015 28.35 28.50 27.03 27.71 6,351,497 -3.40(-10.93%)
Jan 08, 2015 30.66 31.73 30.19 31.11 173,999 +0.35(+1.14%)
Jan 07, 2015 30.27 31.33 29.86 30.76 130,745 +0.49(+1.62%)
Jan 06, 2015 31.21 31.44 29.49 30.27 113,826 -0.83(-2.67%)
Jan 05, 2015 32.28 32.28 30.85 31.10 163,918 -0.83(-2.60%)
Jan 02, 2015 31.39 32.19 30.84 31.93 100,846 +0.78(+2.50%)
Dec 31, 2014 30.31 31.15 31.15 31.15 104,900 +0.63(+2.06%)
Dec 30, 2014 30.90 31.99 30.45 30.52 131,886 -0.51(-1.64%)
Dec 29, 2014 31.15 32.06 30.95 31.03 130,960 +0.08(+0.26%)
Dec 26, 2014 30.57 31.24 30.33 30.95 69,694 +0.64(+2.11%)
Dec 24, 2014 30.64 30.31 30.31 30.31 68,800 +0.01(+0.03%)
Dec 23, 2014 29.83 30.78 29.23 30.30 131,848 +0.76(+2.57%)
Dec 22, 2014 29.60 30.09 28.44 29.54 131,774 -0.12(-0.40%)
Dec 19, 2014 28.95 30.60 28.36 29.66 697,340 +0.68(+2.35%)
Dec 18, 2014 29.40 30.36 28.45 28.98 152,452 -0.22(-0.75%)
Dec 17, 2014 28.39 29.99 28.39 29.20 169,903 +0.81(+2.85%)
Dec 16, 2014 27.39 28.49 26.54 28.39 582,505 +0.62(+2.23%)
Dec 15, 2014 29.25 30.50 27.32 27.77 216,467 -1.22(-4.21%)
Dec 12, 2014 28.66 29.52 27.74 28.99 251,491 -0.19(-0.65%)
Dec 11, 2014 28.38 29.31 28.29 29.18 194,325 +0.64(+2.24%)
Dec 10, 2014 30.83 30.91 28.12 28.54 283,026 -2.54(-8.17%)
Dec 09, 2014 30.38 31.46 30.00 31.08 200,459 +0.07(+0.23%)
Dec 08, 2014 31.85 32.25 30.31 31.01 183,563 -1.26(-3.90%)
Dec 05, 2014 32.94 34.19 31.55 32.27 145,559 -0.66(-2.00%)
Dec 04, 2014 32.37 33.47 32.21 32.93 88,542 +0.24(+0.73%)
Dec 03, 2014 31.54 33.32 31.53 32.69 149,017 +0.97(+3.06%)
Dec 02, 2014 30.73 32.78 30.33 31.72 284,692 +0.74(+2.39%)
Dec 01, 2014 32.11 32.76 30.21 30.98 278,970 -1.92(-5.84%)
Nov 28, 2014 35.11 35.11 32.15 32.90 119,088 -1.53(-4.44%)
Nov 26, 2014 34.64 34.43 34.43 34.43 178,900 +0.56(+1.65%)
Nov 25, 2014 35.00 35.00 33.48 33.87 175,357 -1.04(-2.98%)
Nov 24, 2014 34.95 35.31 34.24 34.91 168,084 +0.06(+0.17%)
Nov 21, 2014 33.75 34.98 33.65 34.85 403,169 +1.77(+5.35%)
Nov 20, 2014 32.50 33.17 31.67 33.08 209,032 +0.58(+1.78%)
Nov 19, 2014 32.87 33.21 31.35 32.50 180,822 -1.28(-3.79%)
Nov 18, 2014 33.25 33.89 32.16 33.78 133,932 +0.71(+2.15%)
Nov 17, 2014 32.54 33.38 32.54 33.07 104,147 +0.43(+1.32%)
Nov 14, 2014 32.07 32.72 31.66 32.64 107,899 +0.65(+2.03%)
Nov 13, 2014 33.00 33.49 31.59 31.99 121,507 -0.89(-2.71%)
Nov 12, 2014 33.00 33.70 32.67 32.88 162,820 -0.17(-0.51%)
Nov 11, 2014 33.54 34.37 32.49 33.05 88,223 -0.39(-1.17%)
Nov 10, 2014 33.91 34.31 32.74 33.44 185,853 -0.25(-0.74%)
Nov 07, 2014 32.92 34.00 32.59 33.69 154,368 +0.99(+3.03%)
Nov 06, 2014 33.33 34.61 32.51 32.70 160,852 -0.72(-2.15%)
Nov 05, 2014 34.41 35.40 33.26 33.42 181,187 -1.55(-4.43%)
Nov 04, 2014 36.70 36.70 34.80 34.97 167,428 -1.72(-4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.