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 (%)
Jun 29, 2012 14.77 15.18 14.77 14.95 166,756 +0.37(+2.56%)
Jun 28, 2012 13.73 14.70 13.73 14.58 119,996 +0.86(+6.26%)
Jun 27, 2012 13.57 13.98 13.40 13.72 484,369 +0.11(+0.83%)
Jun 26, 2012 13.59 13.74 13.31 13.61 62,340 +0.01(+0.09%)
Jun 25, 2012 13.33 13.78 13.13 13.60 59,525 +0.04(+0.27%)
Jun 22, 2012 13.81 13.81 13.09 13.56 62,236 -0.06(-0.41%)
Jun 21, 2012 14.05 14.26 13.56 13.61 100,996 -0.46(-3.25%)
Jun 20, 2012 14.38 14.51 13.94 14.07 65,075 -0.28(-1.96%)
Jun 19, 2012 14.00 14.46 13.96 14.35 150,977 +0.44(+3.15%)
Jun 18, 2012 14.04 14.04 13.85 13.91 79,418 -0.06(-0.43%)
Jun 15, 2012 13.65 13.99 13.65 13.97 134,781 +0.27(+1.95%)
Jun 14, 2012 13.76 13.86 13.37 13.71 99,644 +0.07(+0.54%)
Jun 13, 2012 13.13 13.65 13.05 13.63 117,890 +0.39(+2.96%)
Jun 12, 2012 12.93 13.45 12.93 13.24 148,010 -0.11(-0.84%)
Jun 11, 2012 13.78 13.82 13.32 13.35 72,386 -0.41(-3.00%)
Jun 08, 2012 13.62 14.18 13.62 13.77 57,874 +0.14(+1.02%)
Jun 07, 2012 14.23 14.26 13.42 13.63 59,285 -0.30(-2.12%)
Jun 06, 2012 13.66 14.23 13.60 13.92 62,715 +0.35(+2.55%)
Jun 05, 2012 13.23 13.69 13.23 13.58 159,605 +0.19(+1.45%)
Jun 04, 2012 13.94 14.41 13.07 13.38 242,497 -0.63(-4.48%)
Jun 01, 2012 14.43 14.66 13.63 14.01 177,246 -0.66(-4.50%)
May 31, 2012 14.77 14.77 14.11 14.67 222,982 -0.05(-0.34%)
May 30, 2012 14.91 14.98 14.50 14.72 58,936 -0.20(-1.36%)
May 29, 2012 14.70 15.02 14.58 14.92 50,292 +0.35(+2.41%)
May 25, 2012 14.64 14.74 14.26 14.57 132,170 -0.13(-0.91%)
May 24, 2012 14.72 15.09 14.56 14.71 90,790 -0.09(-0.59%)
May 23, 2012 15.01 15.01 14.23 14.80 101,365 -0.00(-0.03%)
May 22, 2012 14.95 14.95 14.62 14.80 51,304 -0.08(-0.53%)
May 21, 2012 14.46 14.91 14.19 14.88 98,810 +0.44(+3.07%)
May 18, 2012 14.47 14.66 13.96 14.44 208,643 -0.26(-1.79%)
May 17, 2012 14.77 14.92 14.24 14.70 176,334 -0.20(-1.33%)
May 16, 2012 14.88 14.95 14.74 14.90 42,539 -0.04(-0.25%)
May 15, 2012 14.63 15.12 14.57 14.93 95,585 +0.13(+0.87%)
May 14, 2012 14.78 15.12 14.29 14.80 104,998 +0.15(+1.04%)
May 11, 2012 14.40 14.90 14.06 14.65 99,841 +0.35(+2.42%)
May 10, 2012 14.19 14.54 14.19 14.31 89,182 +0.09(+0.65%)
May 09, 2012 14.09 14.21 13.84 14.21 272,622 -0.12(-0.87%)
May 08, 2012 14.49 14.49 13.60 14.34 394,413 -0.27(-1.83%)
May 07, 2012 15.01 15.15 14.39 14.61 509,028 -0.66(-4.35%)
May 04, 2012 15.36 15.38 15.19 15.27 81,873 -0.03(-0.21%)
May 03, 2012 15.97 15.97 15.09 15.30 227,643 -0.67(-4.19%)
May 02, 2012 16.43 16.43 15.76 15.97 305,081 -0.41(-2.51%)
May 01, 2012 16.14 16.49 16.11 16.38 99,120 +0.22(+1.34%)
Apr 30, 2012 15.70 16.19 15.69 16.17 123,740 +0.27(+1.68%)
Apr 27, 2012 16.46 16.46 15.39 15.90 744,013 -0.68(-4.09%)
Apr 26, 2012 16.89 16.89 16.39 16.58 197,581 -0.42(-2.44%)
Apr 25, 2012 16.58 16.99 16.44 16.99 88,309 +0.40(+2.39%)
Apr 24, 2012 16.54 16.69 16.40 16.59 96,547 +0.05(+0.31%)
Apr 23, 2012 16.64 16.67 16.44 16.54 108,732 -0.16(-0.94%)
Apr 20, 2012 16.84 16.95 16.62 16.70 49,397 -0.14(-0.85%)
Apr 19, 2012 16.65 16.84 16.61 16.84 45,826 +0.18(+1.05%)
Apr 18, 2012 16.49 16.78 16.49 16.67 100,431 +0.00(+0.00%)
Apr 17, 2012 17.29 17.29 16.43 16.67 182,896 +0.06(+0.33%)
Apr 16, 2012 16.89 16.89 16.46 16.61 64,847 -0.18(-1.07%)
Apr 13, 2012 16.75 16.80 16.53 16.79 49,096 -0.00(-0.03%)
Apr 12, 2012 16.89 16.89 16.69 16.80 73,370 +0.09(+0.55%)
Apr 11, 2012 16.74 16.91 16.62 16.71 168,377 +0.02(+0.11%)
Apr 10, 2012 17.04 17.05 16.41 16.69 155,252 -0.44(-2.59%)
Apr 09, 2012 17.26 17.26 17.04 17.13 94,615 -0.33(-1.90%)
Apr 05, 2012 17.31 17.47 17.12 17.46 42,170 +0.06(+0.37%)
Apr 04, 2012 17.31 17.43 17.04 17.40 82,399 +0.10(+0.59%)
Apr 03, 2012 17.44 17.44 17.21 17.30 62,914 -0.10(-0.56%)
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.