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, 2017 15.03 15.12 14.83 15.07 394,859 +0.08(+0.54%)
Jul 28, 2017 14.90 14.90 14.87 14.99 451,493 +0.06(+0.40%)
Jul 27, 2017 14.85 14.97 14.79 14.93 531,266 +0.12(+0.81%)
Jul 26, 2017 14.73 14.99 14.60 14.81 500,434 +0.17(+1.14%)
Jul 25, 2017 14.69 14.83 14.50 14.64 250,050 +0.06(+0.41%)
Jul 24, 2017 14.52 14.69 14.44 14.58 347,320 +0.09(+0.65%)
Jul 21, 2017 14.30 14.54 14.20 14.49 308,607 +0.27(+1.93%)
Jul 20, 2017 14.43 14.43 14.14 14.22 258,490 -0.09(-0.66%)
Jul 19, 2017 14.18 14.42 14.18 14.31 276,776 +0.13(+0.90%)
Jul 18, 2017 14.32 14.37 14.18 14.18 314,550 -0.08(-0.56%)
Jul 17, 2017 14.14 14.36 14.12 14.26 171,058 +0.16(+1.14%)
Jul 14, 2017 13.96 14.23 13.94 14.10 205,086 +0.14(+1.01%)
Jul 13, 2017 14.02 14.05 13.86 13.96 196,550 +0.03(+0.24%)
Jul 12, 2017 14.12 14.30 13.93 13.93 262,562 -0.05(-0.33%)
Jul 11, 2017 13.88 14.12 13.83 13.98 196,991 +0.12(+0.87%)
Jul 10, 2017 13.71 14.10 13.71 13.85 299,482 +0.05(+0.39%)
Jul 07, 2017 13.73 13.91 13.53 13.80 240,892 +0.05(+0.39%)
Jul 06, 2017 13.88 14.03 13.73 13.75 248,620 -0.07(-0.53%)
Jul 05, 2017 14.08 14.08 13.66 13.82 367,589 -0.28(-1.99%)
Jul 03, 2017 13.49 14.15 13.47 14.10 268,185 +0.66(+4.93%)
Jun 30, 2017 13.67 13.85 13.41 13.44 448,643 -0.17(-1.28%)
Jun 29, 2017 13.42 13.67 13.35 13.61 265,544 +0.25(+1.85%)
Jun 28, 2017 13.25 13.58 13.25 13.37 254,049 +0.07(+0.55%)
Jun 27, 2017 13.73 13.82 13.21 13.29 336,183 -0.47(-3.41%)
Jun 26, 2017 13.53 13.81 13.37 13.76 392,709 +0.24(+1.78%)
Jun 23, 2017 13.56 13.52 347,813 +0.54(+4.18%)
Jun 22, 2017 12.92 13.36 12.86 12.98 426,951 +0.11(+0.89%)
Jun 21, 2017 12.74 13.06 12.65 12.86 372,362 +0.16(+1.27%)
Jun 20, 2017 12.78 12.98 12.57 12.70 520,172 -0.21(-1.66%)
Jun 19, 2017 13.37 13.38 12.83 12.92 632,281 -0.48(-3.55%)
Jun 16, 2017 13.12 13.49 13.08 13.39 1,715,715 +0.38(+2.88%)
Jun 15, 2017 13.33 13.61 12.94 13.02 488,117 -0.34(-2.56%)
Jun 14, 2017 14.02 14.10 13.30 13.36 558,428 -0.65(-4.64%)
Jun 13, 2017 13.71 14.20 13.63 14.01 686,482 +0.33(+2.40%)
Jun 12, 2017 13.19 13.96 13.19 13.68 703,723 +0.57(+4.34%)
Jun 09, 2017 12.92 13.21 12.89 13.11 403,280 +0.23(+1.77%)
Jun 08, 2017 13.29 13.29 12.86 12.88 508,839 -0.45(-3.37%)
Jun 07, 2017 13.64 13.67 13.29 13.33 392,989 -0.33(-2.40%)
Jun 06, 2017 13.43 13.68 13.24 13.66 514,566 +0.25(+1.90%)
Jun 05, 2017 13.37 13.52 13.36 13.41 279,670 -0.04(-0.30%)
Jun 02, 2017 13.27 13.51 13.19 13.45 387,557 +0.13(+0.96%)
Jun 01, 2017 13.22 13.58 13.08 13.32 465,721 +0.09(+0.66%)
May 31, 2017 13.37 13.46 13.06 13.23 790,231 -0.23(-1.69%)
May 30, 2017 13.46 13.53 13.12 13.46 727,926 -0.15(-1.08%)
May 26, 2017 13.63 13.71 13.53 13.61 187,004 -0.02(-0.15%)
May 25, 2017 13.66 13.87 13.59 13.63 271,485 -0.05(-0.39%)
May 24, 2017 14.08 14.08 13.59 13.68 501,111 -0.40(-2.85%)
May 23, 2017 14.28 14.35 14.06 14.08 502,520 -0.19(-1.36%)
May 22, 2017 14.28 14.36 14.07 14.28 247,094 +0.05(+0.33%)
May 19, 2017 14.07 14.26 14.05 14.23 507,165 +0.26(+1.87%)
May 18, 2017 13.78 14.06 13.73 13.97 553,297 +0.13(+0.97%)
May 17, 2017 14.06 14.09 13.83 13.83 304,670 -0.25(-1.81%)
May 16, 2017 14.32 14.32 14.08 14.09 246,760 -0.14(-0.99%)
May 15, 2017 14.32 14.38 14.21 14.23 314,305 +0.09(+0.66%)
May 12, 2017 14.08 14.35 14.08 14.14 283,338 +0.05(+0.33%)
May 11, 2017 14.24 14.25 13.89 14.09 310,158 -0.07(-0.52%)
May 10, 2017 14.00 14.37 13.87 14.16 238,321 +0.30(+2.17%)
May 09, 2017 14.26 14.32 13.54 13.86 1,207,073 -0.46(-3.18%)
May 08, 2017 14.36 14.41 14.14 14.32 285,947 -0.07(-0.47%)
May 05, 2017 14.20 14.54 14.14 14.38 642,517 +0.18(+1.27%)
May 04, 2017 14.75 14.86 14.09 14.20 600,838 -0.56(-3.81%)
May 03, 2017 15.04 15.11 14.70 14.77 558,149 -0.36(-2.36%)
May 02, 2017 15.34 15.34 15.02 15.12 1,477,551 -0.12(-0.81%)
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.