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, 2011 11.77 11.98 11.74 11.86 133,862 +0.14(+1.18%)
Aug 30, 2011 11.49 11.86 11.49 11.73 234,575 +0.18(+1.60%)
Aug 29, 2011 11.91 11.98 11.49 11.54 212,576 +0.12(+1.09%)
Aug 26, 2011 11.44 12.61 11.25 11.42 178,523 -0.17(-1.47%)
Aug 25, 2011 11.54 12.35 11.25 11.59 189,552 +0.08(+0.68%)
Aug 24, 2011 11.33 11.67 11.08 11.51 95,124 -0.06(-0.52%)
Aug 23, 2011 11.45 11.95 11.08 11.57 204,812 +0.08(+0.68%)
Aug 22, 2011 11.96 12.04 11.31 11.49 215,514 -0.29(-2.47%)
Aug 19, 2011 12.43 12.43 11.59 11.78 156,515 -0.05(-0.39%)
Aug 18, 2011 11.48 11.86 11.43 11.83 213,486 -0.19(-1.58%)
Aug 17, 2011 11.95 12.09 11.67 12.02 355,765 +0.09(+0.74%)
Aug 16, 2011 11.75 12.16 11.72 11.93 134,356 +0.00(+0.00%)
Aug 15, 2011 11.98 12.12 11.72 11.93 142,857 -0.05(-0.38%)
Aug 12, 2011 12.07 12.18 11.48 11.98 346,681 +0.06(+0.50%)
Aug 11, 2011 11.33 12.06 11.20 11.92 200,376 +0.54(+4.77%)
Aug 10, 2011 11.14 11.78 10.62 11.37 232,219 +0.11(+1.00%)
Aug 09, 2011 11.38 12.04 10.34 11.26 298,331 +0.55(+5.17%)
Aug 08, 2011 11.31 11.48 10.56 10.71 361,612 -0.85(-7.35%)
Aug 05, 2011 11.99 12.16 11.09 11.56 455,837 -0.37(-3.10%)
Aug 04, 2011 12.72 12.80 11.78 11.92 479,504 -0.88(-6.85%)
Aug 03, 2011 12.89 13.08 12.65 12.80 94,706 -0.24(-1.80%)
Aug 02, 2011 13.24 13.50 12.92 13.04 131,049 -0.21(-1.57%)
Aug 01, 2011 13.28 13.52 13.24 13.24 115,421 +0.00(+0.00%)
Jul 29, 2011 13.18 13.29 12.77 13.24 176,159 +0.01(+0.07%)
Jul 28, 2011 13.03 13.47 13.03 13.24 116,544 +0.14(+1.06%)
Jul 27, 2011 13.21 13.59 12.96 13.10 108,156 -0.24(-1.77%)
Jul 26, 2011 13.25 13.50 12.96 13.33 92,426 +0.06(+0.49%)
Jul 25, 2011 12.93 13.27 12.86 13.27 229,415 +0.31(+2.39%)
Jul 22, 2011 12.92 13.03 12.84 12.96 82,248 +0.02(+0.18%)
Jul 21, 2011 12.75 13.03 12.72 12.94 221,755 +0.10(+0.79%)
Jul 20, 2011 12.71 12.85 12.59 12.83 231,747 +0.10(+0.76%)
Jul 19, 2011 12.97 13.03 12.71 12.74 266,997 -0.05(-0.36%)
Jul 18, 2011 12.94 13.11 12.77 12.78 151,462 -0.10(-0.79%)
Jul 15, 2011 12.95 12.99 12.83 12.88 117,357 -0.06(-0.46%)
Jul 14, 2011 13.15 13.23 12.91 12.94 164,704 -0.24(-1.79%)
Jul 13, 2011 13.42 13.42 13.10 13.18 201,778 -0.03(-0.21%)
Jul 12, 2011 13.15 13.46 13.00 13.21 234,571 +0.06(+0.42%)
Jul 11, 2011 13.15 13.29 13.11 13.15 115,916 -0.12(-0.94%)
Jul 08, 2011 13.16 13.34 13.07 13.28 258,195 +0.00(+0.00%)
Jul 07, 2011 13.36 13.38 13.06 13.28 139,503 -0.04(-0.31%)
Jul 06, 2011 13.30 13.33 13.24 13.32 253,707 -0.01(-0.10%)
Jul 05, 2011 13.31 13.71 13.12 13.33 87,195 -0.10(-0.72%)
Jul 01, 2011 13.10 13.72 13.10 13.43 204,617 +0.28(+2.11%)
Jun 30, 2011 13.09 13.30 12.92 13.15 303,785 +0.00(+0.00%)
Jun 29, 2011 13.15 13.18 12.69 13.15 277,378 +0.10(+0.78%)
Jun 28, 2011 13.00 13.12 12.88 13.05 326,492 +0.11(+0.82%)
Jun 27, 2011 12.86 13.04 12.71 12.94 419,430 +0.06(+0.43%)
Jun 24, 2011 12.92 12.92 12.80 12.89 129,611 +0.01(+0.11%)
Jun 23, 2011 12.55 12.88 12.44 12.88 263,007 +0.09(+0.72%)
Jun 22, 2011 12.36 12.81 12.31 12.78 642,276 +0.39(+3.17%)
Jun 21, 2011 12.20 12.44 12.10 12.39 303,089 +0.26(+2.17%)
Jun 20, 2011 12.12 12.18 11.91 12.13 86,783 +0.11(+0.88%)
Jun 17, 2011 12.20 12.42 11.98 12.02 198,790 -0.12(-0.95%)
Jun 16, 2011 12.17 12.26 11.91 12.14 155,126 -0.12(-0.98%)
Jun 15, 2011 12.06 12.34 11.80 12.26 273,097 +0.05(+0.38%)
Jun 14, 2011 12.05 12.23 11.87 12.21 299,416 +0.21(+1.77%)
Jun 13, 2011 12.40 12.57 11.54 12.00 598,850 -0.43(-3.45%)
Jun 10, 2011 12.38 12.74 12.34 12.43 213,833 +0.02(+0.19%)
Jun 09, 2011 12.77 12.77 12.34 12.40 192,027 -0.01(-0.07%)
Jun 08, 2011 12.35 12.53 12.35 12.41 236,646 -0.04(-0.30%)
Jun 07, 2011 12.48 12.54 12.39 12.45 190,569 +0.06(+0.48%)
Jun 06, 2011 12.66 12.91 12.36 12.39 151,930 -0.00(-0.04%)
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.