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 31, 2017 14.93 15.15 14.79 15.11 631,774 +0.54(+3.68%)
Aug 30, 2017 14.26 14.61 14.13 14.57 523,748 +0.31(+2.17%)
Aug 29, 2017 14.31 14.33 14.02 14.26 302,940 +0.10(+0.68%)
Aug 28, 2017 14.21 14.33 14.02 14.17 127,734 -0.02(-0.15%)
Aug 25, 2017 14.09 14.32 14.09 14.19 213,557 +0.14(+1.03%)
Aug 24, 2017 14.02 14.14 13.96 14.04 130,664 +0.03(+0.20%)
Aug 23, 2017 13.83 14.22 13.80 14.02 222,498 +0.21(+1.49%)
Aug 22, 2017 13.52 13.85 13.49 13.81 326,918 +0.28(+2.03%)
Aug 21, 2017 13.75 13.75 13.49 13.54 331,870 -0.21(-1.55%)
Aug 18, 2017 13.75 13.86 13.61 13.75 383,217 -0.01(-0.05%)
Aug 17, 2017 13.65 13.90 13.65 13.76 255,008 +0.03(+0.20%)
Aug 16, 2017 14.09 14.09 13.63 13.73 281,635 -0.01(-0.10%)
Aug 15, 2017 13.93 14.01 13.71 13.74 274,237 -0.23(-1.67%)
Aug 14, 2017 14.05 14.07 13.89 13.98 163,614 +0.07(+0.49%)
Aug 11, 2017 13.69 13.94 13.48 13.91 471,615 +0.18(+1.30%)
Aug 10, 2017 13.95 14.05 13.70 13.73 424,485 -0.21(-1.53%)
Aug 09, 2017 14.00 14.00 13.68 13.94 760,248 +0.01(+0.10%)
Aug 08, 2017 14.13 14.24 13.77 13.93 558,865 -0.25(-1.75%)
Aug 07, 2017 14.26 14.36 13.98 14.17 431,203 -0.09(-0.63%)
Aug 04, 2017 14.50 14.50 14.22 14.26 283,084 -0.19(-1.33%)
Aug 03, 2017 14.78 14.86 14.40 14.46 365,359 -0.35(-2.37%)
Aug 02, 2017 14.64 14.95 14.61 14.81 317,758 -0.15(-0.98%)
Aug 01, 2017 15.09 15.12 14.90 14.95 614,744 -0.12(-0.80%)
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%)
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.