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 29, 2016 11.35 11.53 11.23 11.47 431,679 +0.24(+2.14%)
Jul 28, 2016 11.31 11.53 11.17 11.23 412,367 -0.04(-0.37%)
Jul 27, 2016 11.57 11.65 11.14 11.27 513,676 -0.23(-1.98%)
Jul 26, 2016 11.51 11.65 11.39 11.50 614,918 +0.08(+0.74%)
Jul 25, 2016 11.44 11.65 11.35 11.41 712,363 +0.05(+0.48%)
Jul 22, 2016 11.24 11.38 11.05 11.36 514,047 +0.19(+1.67%)
Jul 21, 2016 10.79 11.20 10.78 11.17 515,055 +0.31(+2.87%)
Jul 20, 2016 10.89 10.96 10.67 10.86 510,716 -0.05(-0.49%)
Jul 19, 2016 11.06 11.14 10.78 10.91 629,779 -0.26(-2.31%)
Jul 18, 2016 10.83 11.36 10.69 11.17 581,528 +0.28(+2.53%)
Jul 15, 2016 11.14 11.14 10.90 10.90 479,512 -0.16(-1.41%)
Jul 14, 2016 11.20 11.32 11.02 11.05 282,843 +0.07(+0.60%)
Jul 13, 2016 11.29 11.39 10.91 10.99 389,582 -0.30(-2.66%)
Jul 12, 2016 11.12 11.37 11.09 11.29 695,050 +0.37(+3.41%)
Jul 11, 2016 10.97 11.06 10.87 10.91 658,291 +0.10(+0.89%)
Jul 08, 2016 10.79 10.63 10.72 10.82 581,117 +0.19(+1.81%)
Jul 07, 2016 10.82 11.11 10.57 10.63 423,575 -0.04(-0.39%)
Jul 05, 2016 10.96 11.14 10.43 10.67 341,434 -0.49(-4.36%)
Jul 01, 2016 11.02 11.15 11.15 11.15 349,300 +0.15(+1.36%)
Jun 30, 2016 10.90 11.06 10.57 11.00 409,920 +0.10(+0.88%)
Jun 29, 2016 10.60 10.97 10.55 10.91 420,667 +0.47(+4.48%)
Jun 28, 2016 10.39 10.45 10.03 10.44 486,105 +0.31(+3.02%)
Jun 27, 2016 10.51 10.54 10.13 10.13 446,582 -0.45(-4.25%)
Jun 24, 2016 10.28 10.75 10.16 10.58 457,479 -0.18(-1.67%)
Jun 23, 2016 10.60 10.83 10.52 10.76 639,757 +0.32(+3.11%)
Jun 22, 2016 10.84 10.87 10.41 10.44 809,530 -0.29(-2.69%)
Jun 21, 2016 10.92 10.99 10.69 10.73 1,114,099 -0.16(-1.49%)
Jun 20, 2016 10.69 11.21 10.68 10.89 724,375 +0.35(+3.30%)
Jun 17, 2016 10.56 10.87 10.49 10.54 410,893 +0.10(+0.92%)
Jun 16, 2016 10.45 10.45 10.16 10.45 290,102 -0.01(-0.11%)
Jun 15, 2016 10.38 10.64 10.24 10.46 360,751 +0.07(+0.69%)
Jun 14, 2016 10.52 10.71 10.28 10.39 476,284 -0.23(-2.21%)
Jun 13, 2016 10.83 10.87 10.53 10.62 620,548 -0.31(-2.86%)
Jun 10, 2016 11.14 11.23 10.87 10.93 590,582 -0.42(-3.70%)
Jun 09, 2016 11.83 11.86 11.26 11.35 1,170,122 -0.61(-5.12%)
Jun 08, 2016 11.82 11.96 11.75 11.96 855,115 +0.22(+1.89%)
Jun 07, 2016 11.42 11.75 11.38 11.74 712,190 +0.35(+3.06%)
Jun 06, 2016 11.31 11.66 11.20 11.39 828,770 +0.35(+3.21%)
Jun 03, 2016 11.06 11.20 10.67 11.04 1,236,009 +0.05(+0.49%)
Jun 02, 2016 9.882 11.12 9.876 10.99 2,795,863 +0.99(+9.91%)
Jun 01, 2016 10.13 10.14 9.822 9.996 693,431 -0.22(-2.12%)
May 31, 2016 9.816 10.32 9.732 10.21 1,320,376 +0.08(+0.77%)
May 27, 2016 10.06 10.13 10.13 10.13 1,089,543 +0.07(+0.72%)
May 26, 2016 10.23 10.25 9.816 10.06 613,562 -0.17(-1.64%)
May 25, 2016 10.21 10.41 10.04 10.23 394,455 +0.11(+1.13%)
May 24, 2016 10.24 10.27 9.996 10.12 376,657 -0.04(-0.35%)
May 23, 2016 10.30 10.46 10.06 10.15 200,916 -0.23(-2.20%)
May 20, 2016 10.42 10.50 10.22 10.38 330,850 +0.04(+0.41%)
May 19, 2016 10.09 10.38 9.906 10.34 452,011 +0.16(+1.59%)
May 18, 2016 10.28 10.36 10.03 10.18 453,532 -0.21(-2.02%)
May 17, 2016 10.38 10.61 10.29 10.39 450,020 +0.01(+0.06%)
May 16, 2016 10.11 10.45 9.957 10.38 803,002 +0.50(+5.04%)
May 13, 2016 10.09 10.52 9.864 9.882 440,108 -0.24(-2.37%)
May 12, 2016 10.37 10.57 10.05 10.12 669,645 -0.16(-1.58%)
May 11, 2016 9.858 10.33 9.732 10.28 482,832 +0.34(+3.38%)
May 10, 2016 9.605 10.01 9.593 9.948 825,694 +0.38(+3.95%)
May 09, 2016 9.630 9.768 9.335 9.569 553,789 -0.14(-1.48%)
May 06, 2016 9.605 9.966 9.497 9.714 338,481 +0.07(+0.75%)
May 05, 2016 10.02 10.09 9.569 9.642 391,389 -0.20(-2.01%)
May 04, 2016 9.840 10.11 9.551 9.840 536,811 -0.06(-0.62%)
May 03, 2016 10.09 10.15 9.646 9.901 800,256 -0.27(-2.62%)
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.