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 31, 2020 6.620 6.693 6.219 6.237 971,034 -0.42(-6.31%)
Jan 30, 2020 6.876 6.922 6.538 6.657 842,571 -0.26(-3.70%)
Jan 29, 2020 7.223 7.223 6.876 6.913 756,110 -0.17(-2.45%)
Jan 28, 2020 7.223 7.378 7.077 7.086 672,380 -0.12(-1.65%)
Jan 27, 2020 7.196 7.241 7.004 7.205 406,741 -0.05(-0.75%)
Jan 24, 2020 7.460 7.490 7.177 7.260 582,160 -0.18(-2.45%)
Jan 23, 2020 7.397 7.515 7.104 7.442 668,253 -0.21(-2.74%)
Jan 22, 2020 7.588 7.680 7.497 7.652 553,716 +0.07(+0.96%)
Jan 21, 2020 7.853 7.890 7.552 7.579 564,156 -0.26(-3.38%)
Jan 17, 2020 7.944 7.990 7.807 7.844 199,310 -0.09(-1.15%)
Jan 16, 2020 7.826 7.981 7.817 7.935 208,637 +0.16(+2.00%)
Jan 15, 2020 7.826 7.853 7.762 7.780 257,482 -0.05(-0.70%)
Jan 14, 2020 7.853 7.917 7.830 7.835 188,326 -0.01(-0.12%)
Jan 13, 2020 7.926 7.926 7.826 7.844 301,710 -0.07(-0.92%)
Jan 10, 2020 7.935 7.935 7.862 7.917 300,498 +0.00(+0.00%)
Jan 09, 2020 7.908 7.944 7.849 7.917 348,275 +0.02(+0.23%)
Jan 08, 2020 8.191 8.191 7.880 7.899 419,344 -0.20(-2.48%)
Jan 07, 2020 8.127 8.173 8.027 8.100 288,479 -0.03(-0.34%)
Jan 06, 2020 8.017 8.191 8.017 8.127 212,284 +0.12(+1.48%)
Jan 03, 2020 7.926 8.104 7.926 8.008 450,856 +0.03(+0.34%)
Jan 02, 2020 8.109 8.200 7.954 7.981 315,449 -0.09(-1.13%)
Dec 31, 2019 7.780 8.104 7.775 8.072 515,358 +0.21(+2.67%)
Dec 30, 2019 7.944 8.027 7.812 7.862 495,333 -0.08(-1.03%)
Dec 27, 2019 7.981 8.072 7.903 7.944 374,308 -0.05(-0.68%)
Dec 26, 2019 8.109 8.132 7.926 7.999 497,260 -0.02(-0.23%)
Dec 24, 2019 8.173 8.216 7.972 8.017 213,656 -0.15(-1.79%)
Dec 23, 2019 8.218 8.332 8.118 8.164 490,082 -0.15(-1.76%)
Dec 20, 2019 8.355 8.447 8.282 8.310 1,712,095 -0.08(-0.98%)
Dec 19, 2019 8.173 8.401 8.154 8.392 397,901 +0.27(+3.37%)
Dec 18, 2019 7.670 8.154 7.670 8.118 681,275 +0.42(+5.46%)
Dec 17, 2019 7.762 7.807 7.670 7.698 397,030 -0.05(-0.59%)
Dec 16, 2019 8.045 8.045 7.689 7.744 1,098,809 -0.23(-2.86%)
Dec 13, 2019 8.063 8.145 7.963 7.972 313,968 -0.06(-0.80%)
Dec 12, 2019 8.091 8.218 8.036 8.036 282,891 -0.09(-1.12%)
Dec 11, 2019 8.191 8.209 8.045 8.127 266,072 -0.07(-0.89%)
Dec 10, 2019 8.127 8.218 8.008 8.200 245,344 +0.10(+1.24%)
Dec 09, 2019 8.127 8.191 8.081 8.100 293,930 -0.02(-0.22%)
Dec 06, 2019 8.191 8.273 7.944 8.118 580,189 -0.11(-1.33%)
Dec 05, 2019 8.255 8.337 8.100 8.227 237,967 -0.05(-0.66%)
Dec 04, 2019 8.218 8.355 8.211 8.282 337,473 +0.09(+1.11%)
Dec 03, 2019 8.218 8.337 8.045 8.191 493,769 -0.12(-1.43%)
Dec 02, 2019 8.775 8.775 8.282 8.310 566,840 -0.37(-4.31%)
Nov 29, 2019 8.739 8.848 8.584 8.684 186,059 -0.07(-0.83%)
Nov 27, 2019 8.931 9.040 8.730 8.757 397,087 -0.07(-0.83%)
Nov 26, 2019 8.584 8.858 8.337 8.830 665,077 +0.46(+5.45%)
Nov 25, 2019 8.355 8.428 8.164 8.374 377,493 +0.05(+0.66%)
Nov 22, 2019 8.346 8.428 8.282 8.319 204,676 -0.07(-0.87%)
Nov 21, 2019 8.401 8.419 8.246 8.392 256,356 +0.04(+0.44%)
Nov 20, 2019 8.337 8.438 8.264 8.355 181,974 +0.02(+0.22%)
Nov 19, 2019 8.383 8.438 8.264 8.337 377,345 -0.07(-0.87%)
Nov 18, 2019 8.584 8.597 8.401 8.410 239,321 -0.22(-2.54%)
Nov 15, 2019 8.574 8.675 8.410 8.629 396,868 +0.19(+2.27%)
Nov 14, 2019 8.602 8.675 8.383 8.438 272,594 -0.08(-0.96%)
Nov 13, 2019 8.721 8.800 8.501 8.520 308,638 -0.24(-2.71%)
Nov 12, 2019 8.565 8.867 8.456 8.757 259,625 +0.24(+2.79%)
Nov 11, 2019 8.456 8.666 8.355 8.520 338,954 +0.01(+0.11%)
Nov 08, 2019 8.858 8.867 8.438 8.511 433,335 -0.36(-4.02%)
Nov 07, 2019 9.113 9.168 8.858 8.867 359,860 -0.20(-2.17%)
Nov 06, 2019 9.257 9.257 8.950 9.064 431,997 -0.10(-1.05%)
Nov 05, 2019 9.345 9.353 9.002 9.160 377,401 -0.05(-0.57%)
Nov 04, 2019 9.292 9.345 9.160 9.213 375,592 +0.03(+0.29%)
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.