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 (%)
Dec 31, 2012 13.46 13.84 13.29 13.76 204,346 +0.30(+2.19%)
Dec 28, 2012 13.55 13.63 13.43 13.47 61,770 -0.10(-0.71%)
Dec 27, 2012 13.99 14.00 13.48 13.56 127,988 -0.21(-1.51%)
Dec 26, 2012 13.66 13.80 13.44 13.77 132,813 +0.27(+1.98%)
Dec 24, 2012 13.81 13.85 13.44 13.50 96,082 -0.23(-1.68%)
Dec 21, 2012 13.78 13.90 13.48 13.73 301,128 -0.07(-0.51%)
Dec 20, 2012 13.91 13.97 13.31 13.80 276,057 -0.17(-1.22%)
Dec 19, 2012 13.59 14.01 13.47 13.97 406,623 +0.46(+3.38%)
Dec 18, 2012 13.25 13.59 13.16 13.52 277,298 +0.22(+1.63%)
Dec 17, 2012 13.58 13.62 13.15 13.30 182,558 -0.14(-1.03%)
Dec 14, 2012 13.48 13.56 13.16 13.44 175,545 -0.18(-1.32%)
Dec 13, 2012 13.47 13.69 13.16 13.62 302,062 +0.07(+0.54%)
Dec 12, 2012 13.42 13.66 13.29 13.54 321,196 +0.23(+1.70%)
Dec 11, 2012 13.75 13.75 13.29 13.32 192,837 -0.28(-2.04%)
Dec 10, 2012 13.38 13.66 13.38 13.60 206,862 +0.18(+1.38%)
Dec 07, 2012 13.84 13.84 13.38 13.41 226,939 -0.29(-2.12%)
Dec 06, 2012 13.80 13.90 13.68 13.70 144,944 -0.15(-1.10%)
Dec 05, 2012 13.83 13.85 13.69 13.85 148,729 +0.05(+0.33%)
Dec 04, 2012 13.80 13.83 13.61 13.81 213,803 +0.01(+0.07%)
Nov 30, 2012 13.78 13.84 13.59 13.80 221,103 +0.15(+1.08%)
Nov 29, 2012 13.38 13.73 13.33 13.65 349,399 +0.43(+3.28%)
Nov 28, 2012 13.24 13.42 13.11 13.22 360,186 +0.00(+0.00%)
Nov 27, 2012 13.20 13.33 13.11 13.22 240,844 +0.00(+0.03%)
Nov 26, 2012 13.30 13.35 13.03 13.21 143,323 -0.14(-1.07%)
Nov 23, 2012 13.15 13.42 13.15 13.36 71,220 +0.21(+1.62%)
Nov 21, 2012 13.08 13.24 13.08 13.14 221,957 -0.06(-0.45%)
Nov 20, 2012 13.13 13.27 12.93 13.20 254,883 +0.22(+1.67%)
Nov 19, 2012 12.86 13.24 12.80 12.99 346,322 +0.60(+4.88%)
Nov 16, 2012 11.86 12.45 11.78 12.38 637,151 +0.33(+2.72%)
Nov 15, 2012 12.11 12.23 11.79 12.05 805,843 -0.15(-1.25%)
Nov 14, 2012 12.78 12.96 12.16 12.21 470,973 -0.63(-4.89%)
Nov 13, 2012 13.25 13.25 12.58 12.83 1,160,631 -0.36(-2.76%)
Nov 12, 2012 13.54 13.55 13.00 13.20 399,912 -0.21(-1.58%)
Nov 09, 2012 13.38 13.52 13.16 13.41 757,784 -0.10(-0.72%)
Nov 08, 2012 13.81 13.88 13.40 13.51 311,484 -0.16(-1.18%)
Nov 07, 2012 13.94 13.94 13.40 13.67 468,719 -0.29(-2.08%)
Nov 06, 2012 14.05 14.07 13.80 13.96 327,727 -0.01(-0.10%)
Nov 05, 2012 14.02 14.07 13.70 13.97 577,861 -0.01(-0.07%)
Nov 02, 2012 14.20 14.25 13.98 13.98 4,313,845 -0.83(-5.61%)
Nov 01, 2012 14.11 14.81 14.02 14.81 198,697 +0.85(+6.08%)
Oct 31, 2012 14.47 14.47 13.91 13.96 67,809 -0.56(-3.84%)
Oct 26, 2012 14.36 14.52 14.52 14.52 79,743 +0.31(+2.17%)
Oct 25, 2012 14.16 14.37 14.13 14.21 90,077 +0.02(+0.16%)
Oct 24, 2012 14.37 14.48 14.08 14.19 132,603 -0.17(-1.19%)
Oct 23, 2012 14.49 14.65 14.08 14.36 104,994 -0.26(-1.77%)
Oct 19, 2012 14.23 14.67 14.21 14.62 79,424 +0.41(+2.86%)
Oct 18, 2012 14.14 14.25 14.14 14.21 46,090 -0.00(-0.03%)
Oct 17, 2012 14.12 14.36 14.03 14.22 143,648 +0.14(+0.98%)
Oct 16, 2012 14.19 14.30 14.00 14.08 133,253 -0.20(-1.39%)
Oct 15, 2012 14.41 14.56 14.21 14.28 68,048 -0.19(-1.31%)
Oct 12, 2012 14.26 14.55 14.23 14.47 57,989 +0.15(+1.06%)
Oct 11, 2012 14.72 14.72 14.23 14.32 123,023 -0.11(-0.77%)
Oct 10, 2012 14.54 14.65 14.37 14.43 198,866 -0.23(-1.57%)
Oct 09, 2012 14.92 15.07 14.59 14.66 142,736 -0.38(-2.52%)
Oct 08, 2012 15.04 15.12 15.00 15.04 46,196 -0.07(-0.46%)
Oct 05, 2012 14.97 15.24 14.92 15.10 64,813 +0.13(+0.89%)
Oct 04, 2012 15.10 15.10 14.86 14.97 50,914 +0.09(+0.59%)
Oct 03, 2012 15.06 15.06 14.79 14.88 75,764 -0.02(-0.15%)
Oct 02, 2012 14.72 14.91 14.72 14.91 84,759 +0.11(+0.75%)
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.