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 (%)
Dec 31, 2018 8.457 8.616 8.298 8.584 753,992 +0.14(+1.60%)
Dec 28, 2018 8.322 8.544 8.266 8.449 890,875 +0.13(+1.53%)
Dec 27, 2018 8.529 8.580 8.195 8.322 568,732 -0.30(-3.50%)
Dec 26, 2018 8.346 8.670 8.187 8.624 553,520 +0.33(+3.93%)
Dec 24, 2018 8.409 8.465 8.250 8.298 343,089 -0.11(-1.32%)
Dec 21, 2018 8.235 8.759 8.155 8.409 4,105,375 +0.19(+2.32%)
Dec 20, 2018 8.473 8.568 8.131 8.219 810,120 -0.31(-3.63%)
Dec 19, 2018 8.592 9.015 8.473 8.529 617,103 -0.04(-0.46%)
Dec 18, 2018 8.966 9.005 8.529 8.568 743,660 -0.37(-4.18%)
Dec 17, 2018 9.363 9.493 8.870 8.942 708,108 -0.43(-4.58%)
Dec 14, 2018 9.308 9.466 9.268 9.371 402,850 -0.02(-0.25%)
Dec 13, 2018 9.419 9.451 9.220 9.395 290,576 -0.02(-0.25%)
Dec 12, 2018 9.308 9.498 9.212 9.419 450,193 +0.25(+2.69%)
Dec 11, 2018 9.300 9.426 9.093 9.172 694,611 -0.06(-0.69%)
Dec 10, 2018 9.268 9.562 9.101 9.236 725,267 -0.29(-3.00%)
Dec 07, 2018 9.538 9.769 9.514 9.522 530,172 +0.01(+0.08%)
Dec 06, 2018 9.419 9.538 9.212 9.514 819,136 -0.02(-0.17%)
Dec 04, 2018 9.737 9.888 9.506 9.530 1,204,902 -0.05(-0.50%)
Dec 03, 2018 9.904 9.904 9.411 9.578 1,575,721 -0.08(-0.82%)
Nov 30, 2018 9.935 9.983 9.625 9.657 807,336 -0.31(-3.11%)
Nov 29, 2018 9.959 10.10 9.856 9.967 447,746 +0.04(+0.40%)
Nov 28, 2018 10.13 10.25 9.880 9.928 642,775 -0.19(-1.89%)
Nov 27, 2018 10.13 10.28 10.05 10.12 232,931 -0.01(-0.08%)
Nov 26, 2018 10.37 10.49 10.10 10.13 298,447 -0.21(-2.08%)
Nov 23, 2018 10.24 10.36 10.09 10.34 136,631 +0.02(+0.23%)
Nov 21, 2018 10.32 10.32 10.32 0 +0.05(+0.46%)
Nov 20, 2018 10.63 10.63 10.17 10.27 494,288 -0.47(-4.37%)
Nov 19, 2018 10.86 10.93 10.57 10.74 300,216 -0.25(-2.31%)
Nov 16, 2018 10.93 11.02 10.74 10.99 214,509 +0.16(+1.47%)
Nov 15, 2018 10.93 10.99 10.79 10.83 197,708 -0.02(-0.15%)
Nov 14, 2018 10.98 11.11 10.62 10.85 412,568 +0.02(+0.15%)
Nov 13, 2018 11.36 11.41 10.78 10.83 428,366 -0.47(-4.15%)
Nov 12, 2018 11.50 11.53 11.22 11.30 602,687 -0.14(-1.18%)
Nov 09, 2018 11.43 11.49 11.12 11.44 279,931 -0.06(-0.48%)
Nov 08, 2018 11.74 11.74 11.45 11.49 382,511 -0.31(-2.63%)
Nov 07, 2018 11.61 11.95 11.50 11.80 498,714 +0.44(+3.85%)
Nov 06, 2018 11.75 11.94 11.37 11.37 526,396 -0.49(-4.13%)
Nov 05, 2018 11.61 11.98 11.41 11.86 1,364,511 +0.43(+3.79%)
Nov 02, 2018 11.36 11.51 11.33 11.42 359,752 +0.06(+0.55%)
Nov 01, 2018 10.96 11.41 10.93 11.36 587,486 +0.44(+4.04%)
Oct 31, 2018 10.89 11.11 10.87 10.92 266,554 +0.02(+0.21%)
Oct 30, 2018 10.73 10.93 10.73 10.90 194,488 +0.17(+1.59%)
Oct 29, 2018 11.03 11.18 10.56 10.73 436,851 -0.29(-2.60%)
Oct 26, 2018 10.93 11.21 10.87 11.01 382,754 -0.07(-0.63%)
Oct 25, 2018 11.31 11.37 10.80 11.08 525,506 -0.07(-0.63%)
Oct 24, 2018 10.60 11.44 10.60 11.15 1,158,725 +0.35(+3.22%)
Oct 23, 2018 10.83 10.93 10.60 10.80 190,291 -0.13(-1.20%)
Oct 22, 2018 10.89 11.05 10.85 10.93 184,237 +0.05(+0.43%)
Oct 19, 2018 10.88 11.07 10.80 10.89 224,457 +0.05(+0.43%)
Oct 18, 2018 10.87 11.00 10.81 10.84 201,842 -0.07(-0.64%)
Oct 17, 2018 11.04 11.09 10.85 10.91 218,072 -0.12(-1.12%)
Oct 16, 2018 10.80 11.17 10.80 11.04 181,721 +0.29(+2.74%)
Oct 15, 2018 10.82 10.90 10.71 10.74 258,625 -0.08(-0.72%)
Oct 12, 2018 10.92 10.97 10.61 10.82 278,472 +0.12(+1.16%)
Oct 11, 2018 10.72 10.90 10.58 10.69 319,235 -0.19(-1.71%)
Oct 10, 2018 11.45 11.45 10.83 10.88 321,002 -0.58(-5.06%)
Oct 09, 2018 11.42 11.53 11.34 11.46 222,113 +0.07(+0.61%)
Oct 08, 2018 11.25 11.43 11.23 11.39 227,835 +0.09(+0.75%)
Oct 05, 2018 11.21 11.35 11.09 11.31 136,974 +0.09(+0.76%)
Oct 04, 2018 11.40 11.40 11.08 11.22 335,705 -0.17(-1.50%)
Oct 03, 2018 11.31 11.51 11.27 11.39 242,540 +0.12(+1.10%)
Oct 02, 2018 11.26 11.34 11.12 11.27 181,081 -0.01(-0.07%)
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.