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 (%)
Feb 29, 2012 17.34 17.65 16.94 17.17 265,319 -0.06(-0.32%)
Feb 28, 2012 17.10 17.35 16.84 17.22 130,516 +0.03(+0.19%)
Feb 27, 2012 17.54 17.72 16.84 17.19 310,435 -0.29(-1.64%)
Feb 24, 2012 17.30 17.62 17.17 17.48 113,324 +0.32(+1.86%)
Feb 23, 2012 16.69 17.28 16.20 17.16 110,522 +0.41(+2.42%)
Feb 22, 2012 16.67 17.08 16.15 16.75 689,914 -0.13(-0.79%)
Feb 21, 2012 17.95 17.95 16.80 16.89 265,855 -0.41(-2.35%)
Feb 17, 2012 17.01 17.52 16.70 17.29 160,247 +0.45(+2.66%)
Feb 16, 2012 16.82 16.97 16.65 16.84 97,471 +0.10(+0.61%)
Feb 15, 2012 16.69 16.85 16.55 16.74 333,834 +0.39(+2.40%)
Feb 14, 2012 16.28 16.68 16.18 16.35 203,642 +0.12(+0.77%)
Feb 13, 2012 16.07 16.41 15.93 16.23 120,200 +0.22(+1.35%)
Feb 10, 2012 15.64 16.06 15.64 16.01 113,421 +0.36(+2.30%)
Feb 09, 2012 15.74 15.74 15.56 15.65 69,071 -0.04(-0.26%)
Feb 08, 2012 15.70 15.78 15.65 15.69 57,233 -0.08(-0.53%)
Feb 07, 2012 15.70 15.89 15.69 15.77 39,464 -0.01(-0.06%)
Feb 06, 2012 15.72 15.93 15.69 15.78 108,056 -0.05(-0.32%)
Feb 03, 2012 15.71 15.83 15.60 15.83 75,073 +0.16(+1.00%)
Feb 02, 2012 15.82 16.03 15.60 15.68 187,604 -0.18(-1.16%)
Feb 01, 2012 15.97 16.09 15.79 15.86 96,526 +0.01(+0.06%)
Jan 31, 2012 15.89 16.31 15.71 15.85 143,819 +0.06(+0.35%)
Jan 30, 2012 15.74 15.85 15.71 15.80 44,602 -0.05(-0.31%)
Jan 27, 2012 15.78 15.99 15.71 15.84 86,623 +0.13(+0.84%)
Jan 26, 2012 15.48 15.91 15.42 15.71 105,079 +0.20(+1.28%)
Jan 25, 2012 15.44 15.63 15.43 15.52 133,999 +0.33(+2.19%)
Jan 24, 2012 15.00 15.23 15.00 15.18 53,441 +0.09(+0.58%)
Jan 23, 2012 15.07 15.22 15.00 15.10 62,275 -0.06(-0.43%)
Jan 20, 2012 15.18 15.25 14.93 15.16 41,837 -0.03(-0.18%)
Jan 19, 2012 14.77 15.48 14.77 15.19 172,761 +0.31(+2.11%)
Jan 18, 2012 15.07 15.22 14.81 14.87 199,980 -0.22(-1.44%)
Jan 17, 2012 15.41 15.41 14.97 15.09 131,327 -0.12(-0.79%)
Jan 13, 2012 15.51 15.51 15.11 15.21 232,122 -0.28(-1.81%)
Jan 12, 2012 15.10 15.67 14.96 15.49 234,378 +0.33(+2.15%)
Jan 11, 2012 15.32 15.39 15.03 15.16 232,343 -0.06(-0.42%)
Jan 10, 2012 15.21 15.46 15.11 15.23 221,714 +0.17(+1.13%)
Jan 09, 2012 15.00 15.11 14.86 15.06 211,165 +0.20(+1.37%)
Jan 06, 2012 14.73 14.89 14.63 14.86 191,793 +0.23(+1.55%)
Jan 05, 2012 14.51 14.65 14.32 14.63 145,319 +0.16(+1.12%)
Jan 04, 2012 14.29 14.88 14.15 14.47 327,723 +0.32(+2.25%)
Dec 30, 2011 14.18 14.26 14.09 14.15 47,989 +0.05(+0.33%)
Dec 29, 2011 13.99 14.16 13.78 14.10 76,531 +0.07(+0.49%)
Dec 28, 2011 14.20 14.22 13.76 14.03 42,799 -0.11(-0.78%)
Dec 27, 2011 14.17 14.26 13.98 14.14 90,868 +0.17(+1.19%)
Dec 23, 2011 13.97 14.09 13.80 13.98 121,998 +0.31(+2.26%)
Dec 21, 2011 13.64 13.90 13.63 13.67 116,999 -0.02(-0.17%)
Dec 20, 2011 13.82 13.96 13.60 13.69 169,335 +0.01(+0.07%)
Dec 19, 2011 13.43 13.75 13.40 13.68 128,518 +0.30(+2.24%)
Dec 16, 2011 13.39 13.45 13.25 13.38 118,713 -0.00(-0.04%)
Dec 15, 2011 13.59 13.59 13.27 13.39 79,010 -0.09(-0.65%)
Dec 14, 2011 13.42 13.59 13.20 13.48 262,645 -0.08(-0.61%)
Dec 13, 2011 13.61 13.69 13.42 13.56 208,626 -0.10(-0.74%)
Dec 12, 2011 13.71 13.72 13.47 13.66 150,400 -0.09(-0.67%)
Dec 09, 2011 13.65 13.82 13.56 13.75 106,518 +0.06(+0.44%)
Dec 08, 2011 13.46 13.79 13.45 13.69 164,481 +0.13(+0.95%)
Dec 07, 2011 13.59 13.69 13.46 13.56 107,356 +0.02(+0.14%)
Dec 06, 2011 13.48 13.72 13.40 13.54 96,222 +0.16(+1.17%)
Dec 05, 2011 13.61 13.73 13.30 13.39 116,264 -0.18(-1.29%)
Dec 02, 2011 13.61 13.61 13.48 13.56 531,838 +0.13(+0.96%)
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.