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 30, 2015 13.01 13.39 12.69 12.88 287,404 -0.02(-0.12%)
Jun 29, 2015 13.29 13.47 12.82 12.90 417,087 -0.42(-3.17%)
Jun 26, 2015 13.56 13.66 13.28 13.32 198,415 -0.28(-2.04%)
Jun 25, 2015 13.88 13.88 13.50 13.60 210,515 -0.12(-0.88%)
Jun 24, 2015 14.03 14.22 13.70 13.72 203,683 -0.37(-2.60%)
Jun 23, 2015 14.25 14.40 13.81 14.08 732,200 -0.14(-0.95%)
Jun 22, 2015 14.14 14.39 14.06 14.22 144,233 +0.16(+1.15%)
Jun 19, 2015 13.97 14.24 13.64 14.06 397,278 +0.24(+1.74%)
Jun 18, 2015 13.98 14.09 13.70 13.82 232,041 -0.18(-1.31%)
Jun 17, 2015 14.18 14.33 13.89 14.00 265,213 -0.17(-1.18%)
Jun 16, 2015 13.87 14.21 13.75 14.17 140,139 +0.18(+1.27%)
Jun 15, 2015 14.14 14.28 13.89 13.99 236,262 -0.18(-1.29%)
Jun 12, 2015 14.29 14.38 14.10 14.17 175,565 -0.15(-1.02%)
Jun 11, 2015 14.34 14.50 14.17 14.32 141,339 +0.02(+0.11%)
Jun 10, 2015 14.57 14.87 14.30 14.30 361,867 -0.23(-1.58%)
Jun 09, 2015 14.59 14.74 14.45 14.53 202,615 +0.01(+0.07%)
Jun 08, 2015 14.68 14.81 14.46 14.52 269,067 -0.15(-1.03%)
Jun 05, 2015 14.63 14.84 14.56 14.67 284,156 +0.03(+0.21%)
Jun 04, 2015 14.58 14.86 14.54 14.64 299,207 -0.10(-0.67%)
Jun 03, 2015 14.86 14.86 14.66 14.74 245,725 -0.18(-1.19%)
Jun 02, 2015 14.86 15.07 14.81 14.92 203,461 +0.07(+0.49%)
Jun 01, 2015 14.81 14.87 14.61 14.84 199,721 +0.11(+0.78%)
May 29, 2015 14.47 14.83 14.47 14.73 263,480 +0.37(+2.58%)
May 28, 2015 14.62 14.79 14.32 14.36 354,965 -0.19(-1.29%)
May 27, 2015 14.76 14.87 14.55 14.55 286,136 -0.21(-1.42%)
May 26, 2015 14.88 15.08 14.55 14.76 401,993 -0.09(-0.60%)
May 22, 2015 14.79 14.84 14.84 14.84 225,987 -0.12(-0.80%)
May 21, 2015 14.82 15.14 14.70 14.96 147,003 +0.16(+1.09%)
May 20, 2015 14.94 14.94 14.65 14.80 248,356 -0.13(-0.84%)
May 19, 2015 14.92 15.03 14.68 14.93 274,306 -0.03(-0.21%)
May 18, 2015 14.72 14.96 14.63 14.96 211,016 +0.35(+2.39%)
May 15, 2015 14.47 14.62 14.23 14.61 321,812 +0.14(+0.97%)
May 14, 2015 14.51 14.80 14.42 14.47 295,882 +0.04(+0.25%)
May 13, 2015 14.74 14.92 14.26 14.43 269,599 -0.30(-2.05%)
May 12, 2015 14.65 14.74 14.42 14.74 184,683 +0.16(+1.07%)
May 11, 2015 14.94 15.02 14.24 14.58 256,319 -0.34(-2.28%)
May 08, 2015 14.72 15.17 14.67 14.92 246,872 +0.03(+0.21%)
May 07, 2015 15.02 15.02 14.70 14.89 345,466 -0.32(-2.13%)
May 06, 2015 15.33 15.33 14.82 15.21 268,634 -0.06(-0.41%)
May 05, 2015 15.59 15.80 14.52 15.27 1,435,331 +0.07(+0.44%)
May 04, 2015 15.23 15.23 14.90 15.21 577,938 +0.40(+2.73%)
May 01, 2015 15.02 15.09 14.75 14.80 222,681 -0.15(-1.03%)
Apr 30, 2015 14.88 15.21 14.85 14.96 371,535 -0.14(-0.92%)
Apr 29, 2015 14.82 15.10 14.69 15.09 576,672 +0.27(+1.80%)
Apr 28, 2015 14.70 14.89 14.47 14.83 441,453 +0.15(+1.05%)
Apr 27, 2015 14.42 14.74 14.31 14.67 306,172 +0.32(+2.21%)
Apr 24, 2015 14.32 14.36 14.00 14.36 273,158 +0.04(+0.29%)
Apr 23, 2015 14.34 14.52 14.24 14.32 234,849 -0.06(-0.39%)
Apr 22, 2015 14.36 14.48 14.18 14.37 207,787 +0.01(+0.04%)
Apr 21, 2015 14.41 14.45 14.18 14.37 302,416 -0.04(-0.25%)
Apr 20, 2015 14.22 14.41 14.19 14.40 314,498 +0.24(+1.66%)
Apr 17, 2015 14.17 14.31 13.76 14.17 285,359 -0.02(-0.14%)
Apr 16, 2015 14.21 14.34 14.02 14.19 234,717 -0.13(-0.93%)
Apr 15, 2015 14.21 14.42 14.10 14.32 256,033 +0.18(+1.27%)
Apr 14, 2015 14.14 14.22 14.07 14.14 168,535 +0.09(+0.66%)
Apr 13, 2015 14.16 14.31 13.93 14.05 222,228 -0.05(-0.36%)
Apr 10, 2015 13.89 14.17 13.83 14.10 496,791 +0.16(+1.18%)
Apr 09, 2015 13.81 14.13 13.72 13.94 465,719 +0.21(+1.53%)
Apr 08, 2015 14.03 14.12 13.70 13.73 339,988 -0.20(-1.47%)
Apr 07, 2015 14.05 14.32 13.83 13.93 597,867 -0.16(-1.13%)
Apr 06, 2015 14.03 14.39 13.82 14.09 373,217 +0.07(+0.51%)
Apr 02, 2015 13.50 14.02 14.02 14.02 308,594 +0.41(+3.01%)
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.