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 (%)
Nov 30, 2011 13.45 13.59 13.19 13.45 182,486 +0.26(+1.96%)
Nov 29, 2011 13.17 13.22 12.87 13.19 168,726 -0.03(-0.21%)
Nov 28, 2011 13.38 13.38 13.08 13.22 74,518 +0.06(+0.49%)
Nov 25, 2011 12.94 13.36 12.94 13.15 22,820 +0.00(+0.00%)
Nov 23, 2011 13.04 13.20 12.96 13.15 69,576 +0.00(+0.00%)
Nov 22, 2011 13.27 13.29 12.96 13.15 136,677 +0.14(+1.06%)
Nov 21, 2011 13.00 13.09 12.88 13.01 94,675 -0.10(-0.77%)
Nov 18, 2011 13.16 13.23 12.99 13.12 116,479 +0.26(+2.05%)
Nov 17, 2011 13.06 13.12 12.79 12.85 135,151 -0.15(-1.17%)
Nov 16, 2011 13.23 13.23 12.90 13.00 81,034 -0.23(-1.71%)
Nov 15, 2011 13.12 13.38 13.10 13.23 205,668 +0.12(+0.88%)
Nov 14, 2011 13.21 13.60 13.12 13.12 324,856 -0.01(-0.07%)
Nov 11, 2011 13.01 13.22 12.91 13.12 58,851 +0.14(+1.07%)
Nov 10, 2011 12.94 13.11 12.81 12.99 64,113 -0.04(-0.28%)
Nov 09, 2011 12.86 13.04 12.69 13.02 68,054 -0.13(-0.98%)
Nov 08, 2011 13.12 13.26 12.84 13.15 115,929 +0.03(+0.21%)
Nov 07, 2011 13.00 13.24 12.88 13.12 43,867 +0.02(+0.14%)
Nov 04, 2011 12.63 13.22 12.63 13.11 146,313 +0.13(+1.03%)
Nov 03, 2011 13.09 13.15 12.85 12.97 70,533 -0.30(-2.23%)
Nov 02, 2011 13.35 13.35 12.97 13.27 77,045 +0.09(+0.72%)
Nov 01, 2011 12.81 13.22 12.75 13.17 117,517 -0.07(-0.51%)
Oct 31, 2011 13.03 13.38 13.03 13.24 218,813 -0.14(-1.07%)
Oct 28, 2011 12.91 13.43 12.91 13.38 116,518 +0.31(+2.40%)
Oct 27, 2011 12.46 13.30 12.32 13.07 154,849 +0.79(+6.47%)
Oct 26, 2011 12.07 12.50 12.07 12.28 150,764 +0.39(+3.30%)
Oct 25, 2011 11.91 11.97 11.81 11.88 132,885 -0.03(-0.27%)
Oct 24, 2011 11.91 12.06 11.79 11.92 414,208 +0.01(+0.12%)
Oct 21, 2011 11.80 12.00 11.71 11.90 210,346 +0.15(+1.26%)
Oct 20, 2011 11.73 11.88 11.54 11.75 258,994 +0.10(+0.87%)
Oct 19, 2011 11.77 11.93 11.62 11.65 253,464 -0.07(-0.59%)
Oct 18, 2011 11.62 11.84 11.56 11.72 76,752 +0.16(+1.40%)
Oct 17, 2011 11.83 12.18 11.56 11.56 271,981 -0.39(-3.28%)
Oct 14, 2011 12.00 12.22 11.92 11.95 64,225 +0.07(+0.58%)
Oct 13, 2011 11.71 12.06 11.71 11.88 591,500 -0.06(-0.50%)
Oct 12, 2011 11.91 12.05 11.74 11.94 731,339 +0.06(+0.50%)
Oct 11, 2011 11.72 11.93 11.64 11.88 457,462 +0.13(+1.14%)
Oct 10, 2011 11.37 11.77 11.32 11.75 338,055 +0.49(+4.34%)
Oct 07, 2011 11.20 11.37 11.06 11.26 551,544 +0.19(+1.72%)
Oct 06, 2011 11.16 11.34 11.00 11.07 567,644 +0.32(+2.95%)
Oct 05, 2011 11.07 11.14 10.62 10.75 148,313 -0.22(-1.98%)
Oct 04, 2011 10.86 11.26 10.66 10.97 321,915 -0.32(-2.86%)
Oct 03, 2011 11.78 11.90 11.14 11.29 186,014 -0.51(-4.30%)
Sep 30, 2011 11.78 11.95 11.78 11.80 137,927 -0.08(-0.70%)
Sep 29, 2011 11.89 11.89 11.78 11.88 46,792 +0.07(+0.59%)
Sep 28, 2011 11.76 11.94 11.33 11.81 49,947 -0.02(-0.20%)
Sep 27, 2011 11.73 11.93 11.73 11.84 495,784 +0.20(+1.71%)
Sep 26, 2011 11.46 11.69 11.33 11.64 110,034 +0.18(+1.53%)
Sep 23, 2011 11.08 11.72 11.08 11.46 65,818 +0.24(+2.18%)
Sep 22, 2011 11.51 11.54 11.17 11.22 774,149 -0.48(-4.14%)
Sep 21, 2011 11.73 11.92 11.55 11.70 76,072 -0.18(-1.55%)
Sep 20, 2011 11.97 11.97 11.78 11.89 310,886 +0.12(+1.02%)
Sep 19, 2011 11.88 11.88 11.62 11.77 86,432 -0.17(-1.39%)
Sep 16, 2011 11.92 12.04 11.89 11.93 71,415 -0.04(-0.35%)
Sep 15, 2011 11.93 12.00 11.72 11.98 100,600 +0.05(+0.46%)
Sep 14, 2011 11.83 11.95 11.68 11.92 480,460 +0.14(+1.22%)
Sep 13, 2011 11.86 12.07 11.65 11.78 147,722 +0.01(+0.08%)
Sep 12, 2011 11.58 11.82 11.54 11.77 149,148 -0.01(-0.08%)
Sep 09, 2011 11.90 11.92 11.64 11.78 118,059 +0.00(+0.04%)
Sep 08, 2011 11.65 11.83 11.59 11.77 175,309 +0.04(+0.35%)
Sep 07, 2011 11.86 11.86 11.58 11.73 82,948 +0.18(+1.60%)
Sep 06, 2011 11.54 11.84 11.45 11.55 231,223 -0.27(-2.27%)
Sep 02, 2011 11.78 11.93 11.66 11.81 123,090 -0.09(-0.74%)
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.