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, 2017 13.37 13.46 13.06 13.23 790,231 -0.23(-1.69%)
May 30, 2017 13.46 13.53 13.12 13.46 727,926 -0.15(-1.08%)
May 26, 2017 13.63 13.71 13.53 13.61 187,004 -0.02(-0.15%)
May 25, 2017 13.66 13.87 13.59 13.63 271,485 -0.05(-0.39%)
May 24, 2017 14.08 14.08 13.59 13.68 501,111 -0.40(-2.85%)
May 23, 2017 14.28 14.35 14.06 14.08 502,520 -0.19(-1.36%)
May 22, 2017 14.28 14.36 14.07 14.28 247,094 +0.05(+0.33%)
May 19, 2017 14.07 14.26 14.05 14.23 507,165 +0.26(+1.87%)
May 18, 2017 13.78 14.06 13.73 13.97 553,297 +0.13(+0.97%)
May 17, 2017 14.06 14.09 13.83 13.83 304,670 -0.25(-1.81%)
May 16, 2017 14.32 14.32 14.08 14.09 246,760 -0.14(-0.99%)
May 15, 2017 14.32 14.38 14.21 14.23 314,305 +0.09(+0.66%)
May 12, 2017 14.08 14.35 14.08 14.14 283,338 +0.05(+0.33%)
May 11, 2017 14.24 14.25 13.89 14.09 310,158 -0.07(-0.52%)
May 10, 2017 14.00 14.37 13.87 14.16 238,321 +0.30(+2.17%)
May 09, 2017 14.26 14.32 13.54 13.86 1,207,073 -0.46(-3.18%)
May 08, 2017 14.36 14.41 14.14 14.32 285,947 -0.07(-0.47%)
May 05, 2017 14.20 14.54 14.14 14.38 642,517 +0.18(+1.27%)
May 04, 2017 14.75 14.86 14.09 14.20 600,838 -0.56(-3.81%)
May 03, 2017 15.04 15.11 14.70 14.77 558,149 -0.36(-2.36%)
May 02, 2017 15.34 15.34 15.02 15.12 1,477,551 -0.12(-0.81%)
May 01, 2017 14.97 15.26 14.95 15.25 1,059,814 +0.34(+2.28%)
Apr 28, 2017 14.68 14.94 14.66 14.91 374,550 +0.26(+1.78%)
Apr 27, 2017 14.72 14.88 14.59 14.65 403,269 -0.03(-0.22%)
Apr 26, 2017 14.79 14.97 14.68 14.68 235,162 -0.14(-0.93%)
Apr 25, 2017 14.90 14.98 14.75 14.82 380,461 -0.06(-0.40%)
Apr 24, 2017 14.77 14.99 14.69 14.87 323,271 +0.20(+1.33%)
Apr 21, 2017 14.59 14.79 14.53 14.68 237,718 +0.11(+0.76%)
Apr 20, 2017 14.50 14.66 14.50 14.57 279,684 +0.10(+0.72%)
Apr 19, 2017 14.66 14.70 14.43 14.46 338,793 -0.14(-0.98%)
Apr 18, 2017 14.31 14.62 14.30 14.61 289,397 +0.25(+1.73%)
Apr 17, 2017 14.31 14.52 14.31 14.36 259,990 +0.05(+0.32%)
Apr 13, 2017 14.50 14.56 14.30 14.31 315,456 -0.20(-1.39%)
Apr 12, 2017 14.85 14.89 14.46 14.51 291,862 -0.27(-1.81%)
Apr 11, 2017 14.58 14.89 14.57 14.78 286,355 +0.18(+1.25%)
Apr 10, 2017 14.51 14.67 14.46 14.60 202,199 +0.19(+1.31%)
Apr 07, 2017 14.41 14.48 14.31 14.41 195,601 +0.05(+0.36%)
Apr 06, 2017 14.28 14.48 14.28 14.36 257,024 +0.10(+0.69%)
Apr 05, 2017 14.65 14.69 14.23 14.26 370,392 -0.27(-1.84%)
Apr 04, 2017 14.64 14.72 14.50 14.53 416,071 -0.11(-0.76%)
Apr 03, 2017 14.71 14.78 14.43 14.64 394,570 +0.05(+0.36%)
Mar 31, 2017 14.55 14.61 14.42 14.59 348,076 +0.01(+0.09%)
Mar 30, 2017 14.79 14.79 14.55 14.57 270,272 -0.12(-0.84%)
Mar 29, 2017 14.46 14.80 14.42 14.70 264,371 +0.23(+1.58%)
Mar 28, 2017 14.16 14.49 14.16 14.47 317,099 +0.35(+2.45%)
Mar 27, 2017 14.07 14.31 14.05 14.12 225,930 -0.14(-1.01%)
Mar 24, 2017 14.10 14.35 14.10 14.27 245,806 +0.20(+1.39%)
Mar 23, 2017 13.91 14.20 13.88 14.07 293,720 +0.13(+0.94%)
Mar 22, 2017 13.97 14.13 13.91 13.94 440,625 -0.16(-1.11%)
Mar 21, 2017 14.12 14.21 13.93 14.10 606,991 -0.02(-0.14%)
Mar 20, 2017 14.26 14.41 14.10 14.12 1,014,790 -0.13(-0.92%)
Mar 17, 2017 14.46 14.68 14.10 14.25 5,810,738 -0.25(-1.76%)
Mar 16, 2017 14.43 14.59 14.28 14.50 964,852 +0.10(+0.73%)
Mar 15, 2017 14.42 14.59 14.31 14.40 853,759 +0.05(+0.36%)
Mar 14, 2017 14.58 14.58 14.23 14.35 702,639 -0.18(-1.21%)
Mar 13, 2017 14.33 14.59 14.33 14.52 1,666,841 +0.22(+1.51%)
Mar 10, 2017 14.40 14.40 14.14 14.31 740,603 -0.03(-0.18%)
Mar 09, 2017 14.44 14.56 14.16 14.33 703,664 -0.20(-1.35%)
Mar 08, 2017 14.89 15.02 14.47 14.53 528,118 -0.37(-2.50%)
Mar 07, 2017 14.98 15.02 14.78 14.90 289,593 -0.04(-0.26%)
Mar 06, 2017 15.01 15.08 14.85 14.94 407,989 +0.01(+0.04%)
Mar 03, 2017 14.88 15.02 14.78 14.93 488,284 +0.16(+1.06%)
Mar 02, 2017 14.91 15.08 14.76 14.78 562,017 -0.25(-1.69%)
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.