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 28, 2013 15.51 15.84 14.99 15.74 301,921 +0.42(+2.74%)
Jun 26, 2013 14.78 15.82 14.78 15.32 0 +0.03(+0.21%)
Jun 25, 2013 14.58 15.68 14.58 15.28 0 +0.45(+3.05%)
Jun 24, 2013 15.14 15.44 14.64 14.83 0 -0.45(-2.96%)
Jun 21, 2013 15.78 15.78 15.21 15.28 224,152 -0.29(-1.87%)
Jun 20, 2013 15.51 15.69 15.23 15.57 0 -0.06(-0.35%)
Jun 19, 2013 15.80 15.91 15.43 15.63 0 -0.30(-1.88%)
Jun 18, 2013 15.79 15.96 15.66 15.93 0 +0.13(+0.82%)
Jun 17, 2013 15.65 15.91 15.49 15.80 0 +0.24(+1.54%)
Jun 14, 2013 15.28 15.62 15.27 15.56 0 +0.33(+2.18%)
Jun 13, 2013 15.00 15.51 14.82 15.23 97,490 +0.16(+1.04%)
Jun 12, 2013 15.44 15.44 15.00 15.07 108,199 -0.08(-0.55%)
Jun 11, 2013 15.39 15.46 15.00 15.15 104,710 -0.24(-1.53%)
Jun 10, 2013 15.34 15.73 15.30 15.39 0 -0.18(-1.13%)
Jun 07, 2013 15.30 15.67 15.23 15.57 0 +0.39(+2.58%)
Jun 06, 2013 15.23 15.30 15.01 15.17 0 -0.11(-0.69%)
Jun 05, 2013 15.25 15.51 15.01 15.28 0 +0.02(+0.15%)
Jun 04, 2013 15.16 15.36 15.07 15.26 202,366 +0.03(+0.21%)
Jun 03, 2013 14.82 15.39 14.82 15.22 394,530 -0.15(-0.99%)
May 31, 2013 14.95 15.52 14.95 15.38 433,404 -0.10(-0.66%)
May 30, 2013 15.80 15.82 14.86 15.48 0 -0.18(-1.12%)
May 29, 2013 15.71 15.98 15.64 15.65 453,468 -0.12(-0.73%)
May 28, 2013 15.76 16.04 15.67 15.77 163,662 +0.03(+0.21%)
May 24, 2013 15.61 16.06 15.58 15.74 0 -0.10(-0.61%)
May 23, 2013 15.67 16.06 15.52 15.83 0 -0.27(-1.69%)
May 22, 2013 16.22 16.50 15.93 16.11 0 -0.08(-0.51%)
May 21, 2013 16.17 16.61 15.92 16.19 464,021 +0.24(+1.53%)
May 20, 2013 15.75 16.61 15.64 15.94 0 +0.31(+1.98%)
May 17, 2013 15.97 16.15 15.54 15.63 0 -0.22(-1.37%)
May 16, 2013 15.97 16.12 15.72 15.85 250,721 -0.01(-0.06%)
May 15, 2013 15.95 15.96 15.66 15.86 513,278 -0.18(-1.15%)
May 13, 2013 15.85 16.14 15.69 16.05 0 +0.27(+1.73%)
May 10, 2013 15.91 16.61 15.52 15.77 0 +0.10(+0.63%)
May 09, 2013 15.62 15.81 15.58 15.67 0 +0.09(+0.55%)
May 08, 2013 15.38 15.59 15.23 15.59 0 +0.19(+1.26%)
May 07, 2013 15.23 15.42 15.15 15.39 0 +0.00(+0.00%)
May 06, 2013 15.43 15.62 15.32 15.39 0 +0.13(+0.85%)
May 03, 2013 15.22 15.30 15.20 15.27 0 +0.04(+0.24%)
May 02, 2013 15.23 15.30 15.11 15.23 0 -0.03(-0.21%)
May 01, 2013 15.14 15.40 15.02 15.26 0 +0.18(+1.22%)
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%)
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.