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 28, 2018 14.50 14.72 13.41 13.41 1,286,788 -1.13(-7.78%)
Feb 27, 2018 14.51 14.69 14.43 14.54 408,041 -0.03(-0.20%)
Feb 26, 2018 14.56 14.72 14.44 14.56 329,931 -0.08(-0.54%)
Feb 23, 2018 14.72 14.89 14.54 14.64 432,581 -0.12(-0.79%)
Feb 22, 2018 14.94 15.05 14.70 14.76 197,509 -0.13(-0.88%)
Feb 21, 2018 15.01 15.13 14.83 14.89 188,155 -0.12(-0.77%)
Feb 20, 2018 15.16 15.26 14.88 15.01 328,188 -0.07(-0.43%)
Feb 16, 2018 15.07 15.07 15.07 0 -0.36(-2.35%)
Feb 15, 2018 15.46 15.65 15.33 15.44 193,329 +0.05(+0.33%)
Feb 14, 2018 15.30 15.48 15.17 15.38 226,284 +0.12(+0.81%)
Feb 13, 2018 15.13 15.30 15.07 15.26 302,065 +0.10(+0.67%)
Feb 12, 2018 14.88 15.24 14.88 15.16 320,937 +0.38(+2.60%)
Feb 09, 2018 15.03 15.15 14.31 14.78 593,062 -0.18(-1.21%)
Feb 08, 2018 15.41 14.95 14.96 376,271 -0.30(-1.95%)
Feb 07, 2018 15.14 15.14 14.94 15.25 326,527 +0.09(+0.62%)
Feb 06, 2018 14.62 15.25 14.59 15.16 531,135 +0.22(+1.48%)
Feb 05, 2018 15.22 15.39 14.77 14.94 575,673 -0.43(-2.79%)
Feb 02, 2018 15.52 15.52 15.32 15.37 736,704 -0.26(-1.67%)
Feb 01, 2018 15.47 15.68 15.30 15.63 462,355 +0.15(+0.96%)
Jan 31, 2018 15.52 15.68 15.39 15.48 300,362 +0.01(+0.09%)
Jan 30, 2018 15.56 15.75 15.36 15.47 395,627 -0.20(-1.31%)
Jan 29, 2018 16.02 16.04 15.65 15.67 560,680 -0.42(-2.59%)
Jan 26, 2018 16.22 16.22 16.03 16.09 383,668 -0.08(-0.48%)
Jan 25, 2018 16.43 16.43 16.06 16.16 438,293 -0.20(-1.21%)
Jan 24, 2018 16.48 16.54 16.30 16.36 846,108 +0.13(+0.78%)
Jan 23, 2018 16.46 16.50 16.19 16.23 448,297 -0.14(-0.86%)
Jan 22, 2018 16.11 16.47 16.08 16.38 578,192 +0.20(+1.22%)
Jan 19, 2018 15.87 16.26 15.73 16.18 439,083 +0.37(+2.36%)
Jan 18, 2018 16.21 16.22 15.74 15.80 364,031 -0.35(-2.18%)
Jan 17, 2018 16.12 16.26 15.99 16.16 242,290 +0.08(+0.48%)
Jan 16, 2018 16.32 16.47 16.05 16.08 488,819 -0.24(-1.47%)
Jan 12, 2018 16.32 16.32 16.32 0 +0.23(+1.45%)
Jan 11, 2018 16.07 16.21 16.00 16.09 224,130 +0.05(+0.31%)
Jan 10, 2018 16.28 16.00 16.04 272,979 -0.25(-1.52%)
Jan 09, 2018 16.24 16.36 16.07 16.28 235,367 -0.07(-0.43%)
Jan 08, 2018 16.22 16.45 16.07 16.35 281,080 +0.14(+0.87%)
Jan 05, 2018 16.40 16.40 16.08 16.21 340,721 -0.18(-1.12%)
Jan 04, 2018 16.43 16.50 16.33 16.40 503,917 +0.00(+0.00%)
Jan 03, 2018 16.39 16.45 16.26 16.40 307,585 +0.08(+0.52%)
Jan 02, 2018 16.05 16.38 16.05 16.31 416,918 +0.23(+1.45%)
Dec 29, 2017 16.08 16.08 16.08 0 -0.08(-0.48%)
Dec 28, 2017 16.11 16.24 16.11 16.16 240,635 -0.02(-0.13%)
Dec 27, 2017 16.14 16.30 16.07 16.18 279,464 +0.06(+0.39%)
Dec 26, 2017 16.06 16.18 16.00 16.11 291,945 +0.01(+0.09%)
Dec 22, 2017 15.96 16.17 15.89 16.10 204,147 +0.14(+0.88%)
Dec 21, 2017 16.12 16.12 15.87 15.96 317,499 -0.11(-0.70%)
Dec 20, 2017 16.01 16.11 15.74 16.07 538,498 +0.07(+0.44%)
Dec 19, 2017 16.23 16.24 15.73 16.00 605,141 -0.26(-1.60%)
Dec 18, 2017 15.87 16.45 15.56 16.26 1,417,904 +0.98(+6.41%)
Dec 15, 2017 15.19 15.36 14.85 15.28 1,004,604 +0.25(+1.64%)
Dec 14, 2017 14.81 15.22 14.72 15.04 388,089 +0.23(+1.52%)
Dec 13, 2017 14.73 14.94 14.67 14.81 595,538 +0.08(+0.57%)
Dec 12, 2017 14.46 14.77 14.39 14.73 445,062 +0.26(+1.80%)
Dec 11, 2017 14.10 14.58 14.10 14.46 531,733 +0.39(+2.81%)
Dec 08, 2017 14.21 14.44 14.07 14.07 289,088 -0.10(-0.70%)
Dec 07, 2017 13.96 14.20 13.89 14.17 263,740 +0.21(+1.52%)
Dec 06, 2017 14.24 14.25 13.93 13.96 396,274 -0.30(-2.13%)
Dec 05, 2017 14.38 14.44 14.25 14.26 176,936 -0.12(-0.83%)
Dec 04, 2017 14.14 14.68 14.14 14.38 408,562 +0.24(+1.70%)
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.