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 (%)
Jul 31, 2015 11.49 11.57 10.64 10.71 491,283 -0.80(-6.98%)
Jul 30, 2015 11.35 11.57 11.34 11.51 380,662 +0.09(+0.82%)
Jul 29, 2015 11.75 12.10 11.31 11.42 2,016,062 -0.39(-3.27%)
Jul 28, 2015 11.50 11.86 11.49 11.81 476,774 +0.25(+2.17%)
Jul 27, 2015 11.49 11.67 11.39 11.56 456,179 -0.06(-0.54%)
Jul 24, 2015 11.68 11.71 11.58 11.62 365,100 +0.00(+0.00%)
Jul 23, 2015 11.66 11.75 11.49 11.62 643,693 -0.01(-0.09%)
Jul 22, 2015 11.76 11.93 11.56 11.63 347,693 -0.19(-1.63%)
Jul 21, 2015 11.50 12.04 11.30 11.82 478,454 +0.24(+2.07%)
Jul 20, 2015 11.99 11.99 11.51 11.58 344,330 -0.45(-3.77%)
Jul 17, 2015 12.41 12.51 12.03 12.04 321,208 -0.41(-3.31%)
Jul 16, 2015 12.53 12.75 12.36 12.45 280,194 -0.13(-1.04%)
Jul 15, 2015 12.52 12.66 12.23 12.58 368,250 -0.06(-0.45%)
Jul 14, 2015 12.49 12.65 12.08 12.64 474,112 +0.06(+0.50%)
Jul 13, 2015 12.32 12.70 12.21 12.57 210,928 +0.21(+1.69%)
Jul 10, 2015 12.19 12.69 12.05 12.36 624,555 +0.24(+1.98%)
Jul 09, 2015 12.16 12.45 12.02 12.12 272,395 +0.00(+0.00%)
Jul 08, 2015 12.14 12.62 12.01 12.12 305,198 -0.17(-1.40%)
Jul 07, 2015 12.42 12.42 11.49 12.30 822,252 -0.03(-0.25%)
Jul 06, 2015 12.67 12.95 12.28 12.33 386,046 -0.46(-3.63%)
Jul 02, 2015 12.89 12.79 12.79 12.79 209,708 -0.11(-0.89%)
Jul 01, 2015 13.03 13.07 12.69 12.91 219,767 +0.03(+0.20%)
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%)
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.