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 (%)
May 31, 2013 14.95 15.52 14.95 15.38 433,404 -0.10(-0.66%)
May 30, 2013 15.80 15.82 14.86 15.48 0 -0.18(-1.12%)
May 29, 2013 15.71 15.98 15.64 15.65 453,468 -0.12(-0.73%)
May 28, 2013 15.76 16.04 15.67 15.77 163,662 +0.03(+0.21%)
May 24, 2013 15.61 16.06 15.58 15.74 0 -0.10(-0.61%)
May 23, 2013 15.67 16.06 15.52 15.83 0 -0.27(-1.69%)
May 22, 2013 16.22 16.50 15.93 16.11 0 -0.08(-0.51%)
May 21, 2013 16.17 16.61 15.92 16.19 464,021 +0.24(+1.53%)
May 20, 2013 15.75 16.61 15.64 15.94 0 +0.31(+1.98%)
May 17, 2013 15.97 16.15 15.54 15.63 0 -0.22(-1.37%)
May 16, 2013 15.97 16.12 15.72 15.85 250,721 -0.01(-0.06%)
May 15, 2013 15.95 15.96 15.66 15.86 513,278 -0.18(-1.15%)
May 13, 2013 15.85 16.14 15.69 16.05 0 +0.27(+1.73%)
May 10, 2013 15.91 16.61 15.52 15.77 0 +0.10(+0.63%)
May 09, 2013 15.62 15.81 15.58 15.67 0 +0.09(+0.55%)
May 08, 2013 15.38 15.59 15.23 15.59 0 +0.19(+1.26%)
May 07, 2013 15.23 15.42 15.15 15.39 0 +0.00(+0.00%)
May 06, 2013 15.43 15.62 15.32 15.39 0 +0.13(+0.85%)
May 03, 2013 15.22 15.30 15.20 15.27 0 +0.04(+0.24%)
May 02, 2013 15.23 15.30 15.11 15.23 0 -0.03(-0.21%)
May 01, 2013 15.14 15.40 15.02 15.26 0 +0.18(+1.22%)
Apr 30, 2013 14.90 15.43 14.75 15.08 0 +0.39(+2.64%)
Apr 29, 2013 14.84 15.06 14.65 14.69 88,109 +0.01(+0.06%)
Apr 26, 2013 14.96 14.96 14.36 14.68 145,962 -0.25(-1.70%)
Apr 25, 2013 14.74 15.10 14.73 14.93 0 +0.14(+0.97%)
Apr 24, 2013 14.74 14.81 14.61 14.79 0 +0.10(+0.69%)
Apr 23, 2013 14.65 14.82 14.50 14.69 107,025 +0.03(+0.22%)
Apr 22, 2013 14.81 14.81 14.32 14.66 381,092 +0.43(+3.05%)
Apr 19, 2013 14.40 14.40 14.09 14.22 203,284 -0.22(-1.50%)
Apr 18, 2013 14.65 14.65 14.20 14.44 292,029 +0.00(+0.00%)
Apr 17, 2013 14.70 14.72 14.43 14.44 114,470 -0.25(-1.73%)
Apr 16, 2013 14.59 14.76 14.53 14.69 266,472 +0.06(+0.44%)
Apr 15, 2013 14.71 14.79 14.50 14.63 421,664 -0.21(-1.43%)
Apr 12, 2013 15.07 15.07 14.65 14.84 417,822 -0.23(-1.53%)
Apr 11, 2013 15.18 15.20 15.02 15.07 145,839 -0.01(-0.09%)
Apr 10, 2013 15.22 15.24 15.02 15.09 352,116 -0.05(-0.31%)
Apr 09, 2013 14.99 15.14 14.99 15.13 1,203,532 +0.09(+0.61%)
Apr 08, 2013 14.77 15.15 14.77 15.04 70,152 +0.21(+1.40%)
Apr 05, 2013 14.65 14.84 14.52 14.83 101,945 +0.11(+0.72%)
Apr 04, 2013 14.66 14.76 14.43 14.73 194,311 -0.04(-0.28%)
Apr 03, 2013 14.88 14.90 14.65 14.77 175,129 -0.10(-0.65%)
Apr 02, 2013 15.18 15.24 14.76 14.86 608,892 -0.19(-1.29%)
Apr 01, 2013 15.27 15.27 14.97 15.06 201,943 -0.17(-1.12%)
Mar 28, 2013 15.18 15.26 14.88 15.23 476,943 +0.16(+1.07%)
Mar 27, 2013 15.11 15.15 15.00 15.07 150,398 -0.05(-0.31%)
Mar 26, 2013 14.95 15.17 14.64 15.11 496,679 +0.26(+1.74%)
Mar 25, 2013 14.90 14.96 14.65 14.86 392,816 +0.09(+0.63%)
Mar 22, 2013 14.84 14.87 14.60 14.76 281,951 -0.10(-0.65%)
Mar 21, 2013 14.62 14.87 14.54 14.86 299,026 +0.18(+1.19%)
Mar 20, 2013 14.68 14.69 14.51 14.68 160,307 +0.09(+0.60%)
Mar 19, 2013 14.85 14.89 14.36 14.60 249,267 -0.14(-0.94%)
Mar 18, 2013 14.70 14.85 14.35 14.74 704,469 -0.03(-0.22%)
Mar 15, 2013 14.36 14.84 14.34 14.77 468,682 +0.35(+2.40%)
Mar 14, 2013 14.46 14.49 14.34 14.42 276,720 -0.06(-0.45%)
Mar 13, 2013 14.13 14.55 14.06 14.49 451,921 +0.30(+2.15%)
Mar 12, 2013 14.10 14.38 13.95 14.18 315,144 -0.00(-0.03%)
Mar 11, 2013 13.99 14.28 13.92 14.19 559,947 +0.19(+1.35%)
Mar 08, 2013 14.08 14.08 13.90 14.00 530,854 -0.08(-0.56%)
Mar 07, 2013 13.76 14.13 13.71 14.08 436,891 +0.32(+2.35%)
Mar 06, 2013 13.75 13.87 13.61 13.75 435,537 -0.04(-0.27%)
Mar 05, 2013 13.84 13.88 13.61 13.79 299,754 +0.03(+0.20%)
Mar 04, 2013 13.55 13.82 13.43 13.76 279,894 +0.06(+0.44%)
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.