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 (%)
Apr 30, 2013 14.90 15.43 14.75 15.08 0 +0.39(+2.64%)
Apr 29, 2013 14.84 15.06 14.65 14.69 88,109 +0.01(+0.06%)
Apr 26, 2013 14.96 14.96 14.36 14.68 145,962 -0.25(-1.70%)
Apr 25, 2013 14.74 15.10 14.73 14.93 0 +0.14(+0.97%)
Apr 24, 2013 14.74 14.81 14.61 14.79 0 +0.10(+0.69%)
Apr 23, 2013 14.65 14.82 14.50 14.69 107,025 +0.03(+0.22%)
Apr 22, 2013 14.81 14.81 14.32 14.66 381,092 +0.43(+3.05%)
Apr 19, 2013 14.40 14.40 14.09 14.22 203,284 -0.22(-1.50%)
Apr 18, 2013 14.65 14.65 14.20 14.44 292,029 +0.00(+0.00%)
Apr 17, 2013 14.70 14.72 14.43 14.44 114,470 -0.25(-1.73%)
Apr 16, 2013 14.59 14.76 14.53 14.69 266,472 +0.06(+0.44%)
Apr 15, 2013 14.71 14.79 14.50 14.63 421,664 -0.21(-1.43%)
Apr 12, 2013 15.07 15.07 14.65 14.84 417,822 -0.23(-1.53%)
Apr 11, 2013 15.18 15.20 15.02 15.07 145,839 -0.01(-0.09%)
Apr 10, 2013 15.22 15.24 15.02 15.09 352,116 -0.05(-0.31%)
Apr 09, 2013 14.99 15.14 14.99 15.13 1,203,532 +0.09(+0.61%)
Apr 08, 2013 14.77 15.15 14.77 15.04 70,152 +0.21(+1.40%)
Apr 05, 2013 14.65 14.84 14.52 14.83 101,945 +0.11(+0.72%)
Apr 04, 2013 14.66 14.76 14.43 14.73 194,311 -0.04(-0.28%)
Apr 03, 2013 14.88 14.90 14.65 14.77 175,129 -0.10(-0.65%)
Apr 02, 2013 15.18 15.24 14.76 14.86 608,892 -0.19(-1.29%)
Apr 01, 2013 15.27 15.27 14.97 15.06 201,943 -0.17(-1.12%)
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%)
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.