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 (%)
Aug 29, 2014 18.54 18.80 18.80 18.80 351,280 +0.22(+1.20%)
Aug 28, 2014 18.39 18.92 18.29 18.57 274,023 +0.03(+0.16%)
Aug 27, 2014 18.78 18.85 18.46 18.55 295,959 -0.17(-0.92%)
Aug 26, 2014 18.79 19.00 18.44 18.72 305,265 -0.21(-1.12%)
Aug 25, 2014 18.45 18.94 18.45 18.93 147,870 +0.53(+2.87%)
Aug 22, 2014 18.86 18.86 18.21 18.40 221,602 -0.48(-2.56%)
Aug 21, 2014 18.49 18.99 18.48 18.89 305,233 +0.40(+2.16%)
Aug 20, 2014 18.26 18.50 18.03 18.49 250,955 +0.27(+1.46%)
Aug 19, 2014 17.98 18.49 17.85 18.22 262,476 +0.39(+2.16%)
Aug 18, 2014 17.79 17.97 17.67 17.83 615,639 +0.06(+0.36%)
Aug 15, 2014 17.86 17.88 17.54 17.77 269,915 +0.00(+0.00%)
Aug 14, 2014 17.55 17.85 17.33 17.77 267,342 +0.27(+1.55%)
Aug 13, 2014 17.37 17.58 17.25 17.50 273,369 +0.14(+0.80%)
Aug 12, 2014 17.85 17.85 17.25 17.36 214,011 -0.39(-2.22%)
Aug 11, 2014 17.57 17.85 17.54 17.76 182,404 +0.22(+1.24%)
Aug 08, 2014 17.40 17.59 17.21 17.54 246,366 +0.22(+1.25%)
Aug 07, 2014 17.11 17.36 17.03 17.32 161,808 +0.14(+0.80%)
Aug 06, 2014 16.75 17.38 16.39 17.18 242,393 +0.50(+2.99%)
Aug 05, 2014 16.77 16.98 16.29 16.68 193,727 -0.03(-0.21%)
Aug 04, 2014 16.57 16.78 16.35 16.72 149,873 +0.25(+1.50%)
Aug 01, 2014 16.38 16.70 16.29 16.47 292,946 +0.15(+0.91%)
Jul 31, 2014 16.60 17.04 16.19 16.32 296,901 -0.24(-1.46%)
Jul 30, 2014 16.79 16.86 16.40 16.57 242,051 -0.27(-1.61%)
Jul 29, 2014 16.56 16.88 16.44 16.84 252,912 +0.07(+0.42%)
Jul 28, 2014 16.84 16.89 16.25 16.77 335,565 -0.08(-0.45%)
Jul 25, 2014 17.04 17.27 16.64 16.84 233,947 -0.31(-1.78%)
Jul 24, 2014 17.47 17.47 17.03 17.15 307,996 -0.34(-1.94%)
Jul 23, 2014 17.49 17.58 17.32 17.49 121,366 +0.02(+0.11%)
Jul 22, 2014 17.58 17.67 17.27 17.47 243,206 -0.08(-0.47%)
Jul 21, 2014 17.40 17.57 17.30 17.55 159,800 +0.14(+0.81%)
Jul 18, 2014 17.20 17.43 17.20 17.41 176,118 +0.16(+0.90%)
Jul 17, 2014 17.09 17.54 17.06 17.26 399,996 +0.24(+1.43%)
Jul 16, 2014 16.64 17.18 16.57 17.01 288,020 +0.30(+1.80%)
Jul 15, 2014 16.93 17.03 16.46 16.71 350,895 -0.14(-0.81%)
Jul 14, 2014 17.00 17.40 16.82 16.85 283,150 -0.18(-1.06%)
Jul 11, 2014 17.07 17.33 16.81 17.03 221,845 -0.16(-0.90%)
Jul 10, 2014 17.20 17.89 17.05 17.18 258,306 -0.20(-1.17%)
Jul 09, 2014 17.34 17.66 17.05 17.39 285,227 +0.11(+0.62%)
Jul 08, 2014 17.20 17.59 17.03 17.28 328,070 -0.01(-0.08%)
Jul 07, 2014 17.55 17.64 17.12 17.29 380,792 -0.26(-1.47%)
Jul 03, 2014 17.62 17.55 17.55 17.55 206,055 +0.00(+0.03%)
Jul 02, 2014 17.73 17.92 17.44 17.55 142,538 -0.18(-1.04%)
Jul 01, 2014 17.93 18.12 17.63 17.73 170,554 -0.17(-0.95%)
Jun 30, 2014 17.97 18.17 17.73 17.90 251,537 -0.07(-0.41%)
Jun 27, 2014 17.77 18.10 17.69 17.97 217,593 +0.29(+1.62%)
Jun 26, 2014 17.49 17.86 17.42 17.69 171,110 +0.06(+0.33%)
Jun 25, 2014 17.48 17.79 17.29 17.63 270,661 +0.06(+0.36%)
Jun 24, 2014 17.56 18.12 17.23 17.57 493,703 -0.11(-0.60%)
Jun 23, 2014 18.02 18.70 17.25 17.67 774,440 -0.34(-1.89%)
Jun 20, 2014 17.09 18.11 16.84 18.01 709,682 +1.04(+6.12%)
Jun 19, 2014 16.53 17.00 16.53 16.97 307,975 +0.41(+2.46%)
Jun 18, 2014 16.89 17.15 16.53 16.57 496,237 -0.30(-1.76%)
Jun 17, 2014 16.69 16.87 16.44 16.86 184,809 +0.26(+1.58%)
Jun 16, 2014 16.44 16.75 16.39 16.60 261,177 +0.07(+0.44%)
Jun 13, 2014 16.47 16.54 16.32 16.53 213,010 +0.03(+0.21%)
Jun 12, 2014 16.50 16.58 16.31 16.49 262,120 +0.06(+0.35%)
Jun 11, 2014 16.49 16.49 16.29 16.43 200,917 -0.07(-0.44%)
Jun 10, 2014 16.47 16.52 16.13 16.51 277,491 -0.01(-0.06%)
Jun 06, 2014 16.26 16.58 16.13 16.52 427,820 +0.27(+1.64%)
Jun 05, 2014 16.31 16.31 16.07 16.25 305,128 +0.02(+0.15%)
Jun 04, 2014 16.18 16.30 15.98 16.23 417,285 +0.11(+0.66%)
Jun 03, 2014 16.03 16.19 15.71 16.12 316,818 +0.04(+0.27%)
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.