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 30, 2013 15.07 15.30 14.96 15.00 0 -0.00(-0.03%)
Aug 29, 2013 15.14 15.30 15.00 15.00 0 -0.14(-0.91%)
Aug 28, 2013 15.13 15.25 14.98 15.14 0 +0.07(+0.49%)
Aug 27, 2013 15.08 15.19 15.05 15.07 0 -0.03(-0.18%)
Aug 26, 2013 15.10 15.19 15.03 15.10 0 +0.00(+0.00%)
Aug 23, 2013 15.09 15.23 14.93 15.10 0 +0.01(+0.09%)
Aug 22, 2013 14.81 15.15 14.81 15.08 0 +0.27(+1.81%)
Aug 21, 2013 14.88 15.09 14.77 14.81 0 -0.14(-0.93%)
Aug 20, 2013 14.76 15.06 14.72 14.95 0 +0.23(+1.57%)
Aug 19, 2013 14.83 14.91 14.68 14.72 0 -0.05(-0.34%)
Aug 16, 2013 14.91 15.04 14.74 14.77 0 -0.07(-0.50%)
Aug 15, 2013 14.92 15.05 14.69 14.85 107,347 +0.03(+0.19%)
Aug 14, 2013 14.88 15.10 14.59 14.82 0 +0.01(+0.09%)
Aug 13, 2013 14.78 14.94 14.66 14.80 68,780 +0.10(+0.69%)
Aug 12, 2013 14.63 14.83 14.63 14.70 251,217 +0.11(+0.76%)
Aug 09, 2013 14.68 14.88 14.59 14.59 97,263 -0.05(-0.32%)
Aug 08, 2013 14.72 14.88 14.58 14.64 102,650 -0.06(-0.38%)
Aug 07, 2013 14.75 14.91 14.58 14.69 214,134 -0.12(-0.78%)
Aug 06, 2013 14.38 14.90 14.31 14.81 236,894 +0.48(+3.35%)
Aug 05, 2013 14.48 14.48 14.21 14.33 530,312 +0.00(+0.03%)
Aug 02, 2013 14.43 14.95 14.19 14.32 215,064 -0.19(-1.33%)
Aug 01, 2013 14.68 14.68 14.38 14.52 351,555 -0.31(-2.09%)
Jul 31, 2013 14.94 15.28 14.63 14.83 0 -0.11(-0.74%)
Jul 30, 2013 15.04 15.04 14.86 14.94 0 -0.06(-0.40%)
Jul 29, 2013 15.03 15.13 14.91 15.00 0 +0.13(+0.90%)
Jul 26, 2013 14.89 15.11 14.81 14.86 0 +0.00(+0.03%)
Jul 25, 2013 15.04 15.07 14.79 14.86 0 -0.02(-0.16%)
Jul 24, 2013 15.22 15.22 14.81 14.88 0 -0.23(-1.50%)
Jul 23, 2013 15.14 15.25 14.98 15.11 0 +0.12(+0.77%)
Jul 22, 2013 15.33 15.33 14.90 14.99 0 -0.12(-0.79%)
Jul 19, 2013 15.35 15.45 15.04 15.11 123,768 -0.01(-0.09%)
Jul 18, 2013 15.65 15.65 15.07 15.13 0 -0.23(-1.50%)
Jul 17, 2013 15.74 15.76 15.35 15.36 206,108 -0.27(-1.70%)
Jul 16, 2013 15.93 15.93 15.56 15.62 0 -0.14(-0.86%)
Jul 15, 2013 15.78 15.88 15.69 15.76 0 -0.04(-0.23%)
Jul 12, 2013 15.81 15.96 15.62 15.80 0 +0.04(+0.23%)
Jul 11, 2013 15.57 16.05 15.51 15.76 0 +0.35(+2.25%)
Jul 10, 2013 15.57 15.75 15.35 15.41 0 +0.07(+0.45%)
Jul 09, 2013 15.53 15.58 15.26 15.34 0 -0.24(-1.51%)
Jul 08, 2013 15.41 15.70 15.40 15.58 0 +0.17(+1.08%)
Jul 05, 2013 15.40 15.54 15.30 15.41 0 -0.01(-0.06%)
Jul 03, 2013 15.29 15.52 15.16 15.42 0 +0.02(+0.15%)
Jul 02, 2013 15.26 15.55 15.13 15.40 0 +0.04(+0.27%)
Jul 01, 2013 15.56 15.78 15.28 15.36 0 -0.38(-2.40%)
Jun 28, 2013 15.51 15.84 14.99 15.74 301,921 +0.42(+2.74%)
Jun 26, 2013 14.78 15.82 14.78 15.32 0 +0.03(+0.21%)
Jun 25, 2013 14.58 15.68 14.58 15.28 0 +0.45(+3.05%)
Jun 24, 2013 15.14 15.44 14.64 14.83 0 -0.45(-2.96%)
Jun 21, 2013 15.78 15.78 15.21 15.28 224,152 -0.29(-1.87%)
Jun 20, 2013 15.51 15.69 15.23 15.57 0 -0.06(-0.35%)
Jun 19, 2013 15.80 15.91 15.43 15.63 0 -0.30(-1.88%)
Jun 18, 2013 15.79 15.96 15.66 15.93 0 +0.13(+0.82%)
Jun 17, 2013 15.65 15.91 15.49 15.80 0 +0.24(+1.54%)
Jun 14, 2013 15.28 15.62 15.27 15.56 0 +0.33(+2.18%)
Jun 13, 2013 15.00 15.51 14.82 15.23 97,490 +0.16(+1.04%)
Jun 12, 2013 15.44 15.44 15.00 15.07 108,199 -0.08(-0.55%)
Jun 11, 2013 15.39 15.46 15.00 15.15 104,710 -0.24(-1.53%)
Jun 10, 2013 15.34 15.73 15.30 15.39 0 -0.18(-1.13%)
Jun 07, 2013 15.30 15.67 15.23 15.57 0 +0.39(+2.58%)
Jun 06, 2013 15.23 15.30 15.01 15.17 0 -0.11(-0.69%)
Jun 05, 2013 15.25 15.51 15.01 15.28 0 +0.02(+0.15%)
Jun 04, 2013 15.16 15.36 15.07 15.26 202,366 +0.03(+0.21%)
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.