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 (%)
May 30, 2014 15.74 16.13 15.70 16.01 330,876 +0.29(+1.85%)
May 29, 2014 15.41 15.74 15.41 15.72 411,525 +0.20(+1.32%)
May 28, 2014 15.24 15.59 15.19 15.51 295,465 +0.27(+1.75%)
May 27, 2014 15.10 15.40 15.06 15.24 292,137 -0.01(-0.10%)
May 23, 2014 15.41 15.26 15.26 15.26 299,305 -0.04(-0.29%)
May 22, 2014 15.06 15.38 15.06 15.30 114,176 +0.22(+1.45%)
May 21, 2014 15.24 15.24 15.07 15.08 425,964 -0.16(-1.02%)
May 20, 2014 15.20 15.27 15.11 15.24 221,475 +0.05(+0.32%)
May 19, 2014 15.21 15.25 15.11 15.19 182,722 -0.04(-0.26%)
May 16, 2014 15.22 15.25 15.09 15.23 112,321 +0.07(+0.45%)
May 15, 2014 15.23 15.25 14.87 15.16 281,027 -0.02(-0.16%)
May 14, 2014 15.12 15.27 15.11 15.19 283,559 -0.01(-0.10%)
May 13, 2014 15.36 15.36 15.08 15.20 330,526 -0.10(-0.64%)
May 12, 2014 15.31 15.37 15.07 15.30 318,784 +0.04(+0.29%)
May 09, 2014 15.30 15.37 15.14 15.25 306,495 +0.00(+0.00%)
May 08, 2014 15.32 15.36 15.07 15.25 302,594 -0.04(-0.25%)
May 07, 2014 15.09 15.30 14.95 15.29 360,366 +0.27(+1.78%)
May 06, 2014 15.03 15.32 14.75 15.03 265,640 -0.07(-0.45%)
May 05, 2014 14.80 15.11 14.74 15.09 195,102 +0.28(+1.90%)
May 02, 2014 14.64 15.03 14.64 14.81 272,054 +0.11(+0.76%)
May 01, 2014 14.91 15.14 14.69 14.70 137,441 -0.08(-0.55%)
Apr 30, 2014 14.95 15.04 14.70 14.78 673,298 -0.14(-0.93%)
Apr 29, 2014 14.68 14.97 14.66 14.92 226,070 +0.21(+1.43%)
Apr 28, 2014 14.69 14.83 14.61 14.71 229,468 +0.18(+1.25%)
Apr 25, 2014 14.58 14.76 14.47 14.53 205,535 -0.05(-0.33%)
Apr 24, 2014 14.81 14.87 14.50 14.58 189,767 -0.08(-0.55%)
Apr 23, 2014 14.86 14.93 14.62 14.66 324,170 -0.17(-1.16%)
Apr 22, 2014 14.82 14.98 14.77 14.83 257,875 -0.05(-0.35%)
Apr 21, 2014 14.81 15.02 14.81 14.88 233,589 +0.18(+1.20%)
Apr 17, 2014 14.73 14.71 14.71 14.71 352,184 +0.06(+0.39%)
Apr 16, 2014 14.33 14.89 14.25 14.65 364,100 +0.35(+2.44%)
Apr 15, 2014 14.51 14.59 14.21 14.30 403,822 -0.13(-0.89%)
Apr 14, 2014 14.10 14.68 14.10 14.43 272,653 +0.32(+2.30%)
Apr 11, 2014 14.21 14.38 14.06 14.10 379,347 -0.17(-1.20%)
Apr 10, 2014 14.40 14.55 14.24 14.28 203,900 -0.19(-1.29%)
Apr 09, 2014 14.44 14.63 14.31 14.46 274,345 -0.04(-0.30%)
Apr 08, 2014 14.30 14.55 14.30 14.50 200,990 +0.14(+1.00%)
Apr 07, 2014 14.82 14.84 14.26 14.36 400,604 -0.52(-3.50%)
Apr 04, 2014 14.91 15.06 14.59 14.88 316,517 +0.10(+0.68%)
Apr 03, 2014 14.60 14.96 14.55 14.78 323,997 +0.21(+1.41%)
Apr 02, 2014 14.55 14.66 14.40 14.58 374,877 +0.11(+0.79%)
Apr 01, 2014 14.30 14.51 14.20 14.46 184,291 +0.18(+1.27%)
Mar 31, 2014 14.35 14.35 14.20 14.28 549,979 -0.05(-0.33%)
Mar 28, 2014 14.29 14.37 14.11 14.33 321,028 -0.01(-0.10%)
Mar 27, 2014 14.09 14.38 14.07 14.34 398,405 +0.18(+1.28%)
Mar 26, 2014 14.26 14.26 14.08 14.16 230,262 -0.05(-0.34%)
Mar 25, 2014 14.14 14.26 14.08 14.21 221,624 +0.09(+0.64%)
Mar 24, 2014 14.25 14.30 13.95 14.12 304,863 -0.07(-0.50%)
Mar 21, 2014 14.17 14.33 14.09 14.19 582,377 -0.03(-0.20%)
Mar 20, 2014 14.07 14.27 13.90 14.22 273,213 +0.18(+1.29%)
Mar 19, 2014 14.25 14.28 13.88 14.04 319,677 -0.19(-1.34%)
Mar 18, 2014 14.09 14.26 13.92 14.23 368,807 +0.18(+1.26%)
Mar 17, 2014 14.14 14.27 14.04 14.05 227,447 -0.10(-0.68%)
Mar 14, 2014 13.82 14.21 13.82 14.15 320,940 +0.23(+1.68%)
Mar 13, 2014 14.00 14.03 13.79 13.91 271,661 -0.08(-0.58%)
Mar 12, 2014 14.15 14.15 13.69 13.99 714,155 -0.19(-1.31%)
Mar 11, 2014 14.25 14.32 14.05 14.18 309,995 -0.13(-0.90%)
Mar 10, 2014 14.26 14.31 14.10 14.31 466,506 +0.07(+0.47%)
Mar 07, 2014 14.28 14.30 14.06 14.24 336,687 -0.08(-0.53%)
Mar 06, 2014 14.30 14.35 14.17 14.32 475,863 -0.04(-0.30%)
Mar 05, 2014 14.28 14.41 14.11 14.36 429,660 +0.12(+0.84%)
Mar 04, 2014 14.23 14.28 14.08 14.24 439,032 +0.01(+0.10%)
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.