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 (%)
Mar 28, 2013 15.18 15.26 14.88 15.23 476,943 +0.16(+1.07%)
Mar 27, 2013 15.11 15.15 15.00 15.07 150,398 -0.05(-0.31%)
Mar 26, 2013 14.95 15.17 14.64 15.11 496,679 +0.26(+1.74%)
Mar 25, 2013 14.90 14.96 14.65 14.86 392,816 +0.09(+0.63%)
Mar 22, 2013 14.84 14.87 14.60 14.76 281,951 -0.10(-0.65%)
Mar 21, 2013 14.62 14.87 14.54 14.86 299,026 +0.18(+1.19%)
Mar 20, 2013 14.68 14.69 14.51 14.68 160,307 +0.09(+0.60%)
Mar 19, 2013 14.85 14.89 14.36 14.60 249,267 -0.14(-0.94%)
Mar 18, 2013 14.70 14.85 14.35 14.74 704,469 -0.03(-0.22%)
Mar 15, 2013 14.36 14.84 14.34 14.77 468,682 +0.35(+2.40%)
Mar 14, 2013 14.46 14.49 14.34 14.42 276,720 -0.06(-0.45%)
Mar 13, 2013 14.13 14.55 14.06 14.49 451,921 +0.30(+2.15%)
Mar 12, 2013 14.10 14.38 13.95 14.18 315,144 -0.00(-0.03%)
Mar 11, 2013 13.99 14.28 13.92 14.19 559,947 +0.19(+1.35%)
Mar 08, 2013 14.08 14.08 13.90 14.00 530,854 -0.08(-0.56%)
Mar 07, 2013 13.76 14.13 13.71 14.08 436,891 +0.32(+2.35%)
Mar 06, 2013 13.75 13.87 13.61 13.75 435,537 -0.04(-0.27%)
Mar 05, 2013 13.84 13.88 13.61 13.79 299,754 +0.03(+0.20%)
Mar 04, 2013 13.55 13.82 13.43 13.76 279,894 +0.06(+0.44%)
Mar 01, 2013 13.52 13.76 13.34 13.70 203,813 -0.03(-0.20%)
Feb 28, 2013 13.65 13.86 13.64 13.73 326,444 +0.01(+0.10%)
Feb 27, 2013 13.73 13.73 13.68 13.72 331,084 +0.02(+0.14%)
Feb 26, 2013 13.73 13.73 13.62 13.70 189,119 -0.24(-1.69%)
Feb 22, 2013 13.82 13.96 13.81 13.93 250,682 +0.11(+0.77%)
Feb 21, 2013 13.91 13.98 13.76 13.83 611,067 -0.32(-2.28%)
Feb 20, 2013 13.91 14.30 13.87 14.15 781,781 -0.17(-1.19%)
Feb 19, 2013 13.93 14.42 13.85 14.32 585,610 +0.47(+3.40%)
Feb 15, 2013 13.84 13.93 13.76 13.85 308,487 +0.06(+0.40%)
Feb 14, 2013 13.86 13.86 13.76 13.79 326,072 -0.02(-0.13%)
Feb 13, 2013 13.71 13.86 13.71 13.81 414,604 +0.02(+0.17%)
Feb 12, 2013 13.81 13.84 13.71 13.79 434,503 +0.05(+0.34%)
Feb 11, 2013 13.86 13.86 13.71 13.74 326,371 -0.09(-0.63%)
Feb 08, 2013 13.75 13.86 13.63 13.83 378,000 +0.14(+1.01%)
Feb 07, 2013 13.73 13.82 13.50 13.69 276,761 -0.04(-0.27%)
Feb 06, 2013 13.84 13.84 13.68 13.73 356,641 +0.01(+0.07%)
Feb 04, 2013 13.69 13.75 13.64 13.72 486,098 +0.02(+0.13%)
Feb 01, 2013 13.61 13.79 13.61 13.70 921,009 +0.09(+0.64%)
Jan 31, 2013 13.63 13.71 13.58 13.61 4,520,328 -0.72(-5.02%)
Jan 30, 2013 14.28 14.66 13.92 14.33 397,282 -0.09(-0.61%)
Jan 29, 2013 14.70 14.72 14.39 14.42 270,813 -0.24(-1.64%)
Jan 28, 2013 14.71 14.77 14.50 14.66 385,630 -0.12(-0.81%)
Jan 25, 2013 14.68 14.86 14.62 14.78 224,926 +0.15(+1.04%)
Jan 24, 2013 14.82 14.88 14.60 14.63 524,316 -0.08(-0.53%)
Jan 23, 2013 14.82 14.95 14.58 14.71 539,357 -0.06(-0.41%)
Jan 22, 2013 14.66 14.94 14.59 14.77 395,639 +0.15(+1.01%)
Jan 18, 2013 14.65 15.00 14.55 14.62 308,825 +0.03(+0.22%)
Jan 17, 2013 14.48 14.77 14.48 14.59 246,688 +0.06(+0.41%)
Jan 16, 2013 14.51 14.65 14.31 14.53 312,637 -0.06(-0.41%)
Jan 15, 2013 14.68 14.68 14.49 14.59 248,523 -0.07(-0.50%)
Jan 14, 2013 14.61 14.76 14.49 14.66 338,724 +0.09(+0.60%)
Jan 11, 2013 14.30 14.64 14.19 14.57 261,280 +0.31(+2.20%)
Jan 10, 2013 14.31 14.35 14.08 14.26 213,653 +0.03(+0.19%)
Jan 09, 2013 14.20 14.28 14.00 14.23 285,229 +0.11(+0.78%)
Jan 08, 2013 14.23 14.40 13.39 14.12 563,583 -0.17(-1.20%)
Jan 07, 2013 14.12 14.47 13.87 14.29 293,951 +0.18(+1.31%)
Jan 04, 2013 14.12 14.31 13.85 14.11 288,590 +0.08(+0.54%)
Jan 03, 2013 13.95 14.24 13.89 14.03 238,178 +0.01(+0.06%)
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.