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 (%)
Nov 30, 2012 29.87 30.00 29.45 29.90 102,035 +0.32(+1.08%)
Nov 29, 2012 28.99 29.75 28.88 29.58 161,241 +0.94(+3.28%)
Nov 28, 2012 28.69 29.07 28.40 28.64 166,219 +0.00(+0.00%)
Nov 27, 2012 28.60 28.89 28.40 28.64 111,145 +0.01(+0.03%)
Nov 26, 2012 28.83 28.93 28.23 28.63 66,141 -0.31(-1.07%)
Nov 23, 2012 28.50 29.09 28.50 28.94 32,867 +0.46(+1.62%)
Nov 21, 2012 28.35 28.70 28.35 28.48 102,429 -0.13(-0.45%)
Nov 20, 2012 28.45 28.75 28.02 28.61 117,624 +0.47(+1.67%)
Nov 19, 2012 27.86 28.69 27.73 28.14 159,821 +1.31(+4.88%)
Nov 16, 2012 25.69 26.97 25.52 26.83 294,033 +0.71(+2.72%)
Nov 15, 2012 26.25 26.50 25.54 26.12 371,881 -0.33(-1.25%)
Nov 14, 2012 27.69 28.09 26.36 26.45 217,345 -1.36(-4.89%)
Nov 13, 2012 28.71 28.72 27.27 27.81 535,609 -0.79(-2.76%)
Nov 12, 2012 29.35 29.36 28.18 28.60 184,552 -0.46(-1.58%)
Nov 09, 2012 28.99 29.30 28.52 29.06 349,703 -0.21(-0.72%)
Nov 08, 2012 29.93 30.08 29.04 29.27 143,744 -0.35(-1.18%)
Nov 07, 2012 30.21 30.21 29.03 29.62 216,305 -0.63(-2.08%)
Nov 06, 2012 30.45 30.48 29.90 30.25 151,240 -0.03(-0.10%)
Nov 05, 2012 30.39 30.49 29.69 30.28 266,672 -0.02(-0.07%)
Nov 02, 2012 30.76 30.88 30.30 30.30 1,990,756 -1.80(-5.61%)
Nov 01, 2012 30.58 32.10 30.37 32.10 91,695 +1.84(+6.08%)
Oct 31, 2012 31.35 31.35 30.15 30.26 31,293 -1.21(-3.84%)
Oct 26, 2012 31.12 31.47 31.47 31.47 36,800 +0.67(+2.17%)
Oct 25, 2012 30.69 31.13 30.61 30.80 41,569 +0.05(+0.16%)
Oct 24, 2012 31.14 31.37 30.51 30.75 61,194 -0.37(-1.19%)
Oct 23, 2012 31.39 31.75 30.52 31.12 48,453 -0.56(-1.77%)
Oct 19, 2012 30.84 31.79 30.79 31.68 36,653 +0.88(+2.86%)
Oct 18, 2012 30.63 30.87 30.63 30.80 21,270 -0.01(-0.03%)
Oct 17, 2012 30.60 31.12 30.41 30.81 66,291 +0.30(+0.98%)
Oct 16, 2012 30.75 30.99 30.33 30.51 61,494 -0.43(-1.39%)
Oct 15, 2012 31.23 31.54 30.80 30.94 31,403 -0.41(-1.31%)
Oct 12, 2012 30.89 31.52 30.84 31.35 26,761 +0.33(+1.06%)
Oct 11, 2012 31.90 31.90 30.83 31.02 56,773 -0.24(-0.77%)
Oct 10, 2012 31.50 31.75 31.14 31.26 91,773 -0.50(-1.57%)
Oct 09, 2012 32.33 32.66 31.61 31.76 65,870 -0.82(-2.52%)
Oct 08, 2012 32.60 32.77 32.50 32.58 21,319 -0.15(-0.46%)
Oct 05, 2012 32.45 33.02 32.32 32.73 29,910 +0.29(+0.89%)
Oct 04, 2012 32.73 32.73 32.21 32.44 23,496 +0.19(+0.59%)
Oct 03, 2012 32.63 32.63 32.05 32.25 34,964 -0.05(-0.15%)
Oct 02, 2012 31.89 32.30 31.89 32.30 39,115 +0.24(+0.75%)
Oct 01, 2012 32.11 32.65 32.02 32.06 101,668 +0.02(+0.06%)
Sep 28, 2012 31.97 32.38 31.95 32.04 37,166 +0.07(+0.22%)
Sep 27, 2012 32.60 32.60 31.70 31.97 42,745 -0.01(-0.02%)
Sep 26, 2012 32.20 32.20 31.60 31.98 50,941 -0.30(-0.91%)
Sep 25, 2012 33.00 33.00 32.25 32.27 67,606 -0.39(-1.19%)
Sep 24, 2012 32.01 33.16 31.54 32.66 78,503 +0.43(+1.33%)
Sep 21, 2012 32.54 32.67 32.09 32.23 55,566 -0.01(-0.03%)
Sep 20, 2012 32.31 32.80 32.03 32.24 60,630 -0.46(-1.41%)
Sep 19, 2012 33.47 33.72 32.41 32.70 134,526 -0.30(-0.91%)
Sep 18, 2012 32.90 33.00 32.33 33.00 114,642 +0.28(+0.86%)
Sep 17, 2012 32.53 33.00 32.40 32.72 125,049 +0.49(+1.52%)
Sep 14, 2012 31.60 32.80 31.48 32.23 164,754 +0.81(+2.58%)
Sep 13, 2012 30.16 31.45 30.16 31.42 79,891 +0.98(+3.22%)
Sep 12, 2012 31.19 31.30 30.40 30.44 129,621 -0.87(-2.78%)
Sep 11, 2012 30.60 31.56 30.34 31.31 141,079 +0.52(+1.69%)
Sep 10, 2012 30.27 31.49 30.27 30.79 81,312 +0.16(+0.52%)
Sep 07, 2012 31.09 31.17 30.50 30.63 50,808 -0.53(-1.70%)
Sep 06, 2012 31.16 31.58 30.70 31.16 88,015 -0.17(-0.54%)
Sep 05, 2012 31.56 31.87 31.30 31.33 75,095 -0.38(-1.20%)
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.