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, 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%)
Oct 01, 2018 11.13 11.33 11.13 11.28 226,666 +0.19(+1.67%)
Sep 28, 2018 10.69 11.13 10.64 11.09 256,892 +0.37(+3.47%)
Sep 27, 2018 10.78 10.80 10.66 10.72 134,669 -0.05(-0.43%)
Sep 26, 2018 11.04 11.19 10.76 10.76 396,111 -0.26(-2.39%)
Sep 25, 2018 10.95 11.07 10.88 11.03 373,606 +0.15(+1.42%)
Sep 24, 2018 10.69 10.92 10.66 10.87 474,397 +0.33(+3.16%)
Sep 21, 2018 10.28 10.55 10.26 10.54 1,188,449 +0.26(+2.48%)
Sep 20, 2018 10.55 10.62 10.21 10.28 607,901 -0.17(-1.63%)
Sep 19, 2018 10.12 10.56 10.10 10.45 497,169 +0.37(+3.68%)
Sep 18, 2018 9.975 10.13 9.913 10.08 435,230 +0.14(+1.40%)
Sep 17, 2018 9.913 9.975 9.844 9.944 477,116 -0.05(-0.46%)
Sep 14, 2018 10.08 10.10 9.905 9.991 298,243 -0.09(-0.84%)
Sep 13, 2018 10.11 10.24 10.02 10.08 374,034 -0.03(-0.31%)
Sep 12, 2018 10.02 10.24 10.01 10.11 375,310 +0.13(+1.32%)
Sep 11, 2018 9.944 9.983 9.859 9.975 355,382 +0.00(+0.00%)
Sep 10, 2018 9.875 10.01 9.875 9.975 335,530 +0.08(+0.78%)
Sep 07, 2018 9.905 10.11 9.836 9.898 726,483 -0.07(-0.70%)
Sep 06, 2018 10.15 10.20 9.890 9.967 549,122 -0.18(-1.75%)
Sep 05, 2018 10.21 10.28 9.867 10.15 1,506,781 -0.23(-2.24%)
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.