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, 2018 10.46 10.46 10.46 0 -0.25(-2.31%)
Aug 30, 2018 10.99 10.99 10.70 10.71 607,046 -0.28(-2.54%)
Aug 29, 2018 11.09 11.13 10.85 10.99 700,901 -0.14(-1.25%)
Aug 28, 2018 11.29 11.31 11.12 11.13 293,954 -0.13(-1.17%)
Aug 27, 2018 11.22 11.28 11.03 11.26 590,202 +0.04(+0.34%)
Aug 24, 2018 11.50 11.63 11.04 11.22 717,696 -0.29(-2.49%)
Aug 23, 2018 12.05 12.10 11.31 11.51 952,174 -0.25(-2.11%)
Aug 22, 2018 11.50 11.79 11.50 11.76 363,030 +0.26(+2.22%)
Aug 21, 2018 11.97 12.01 11.44 11.50 789,124 -0.37(-3.13%)
Aug 20, 2018 11.75 11.97 11.67 11.87 421,382 +0.12(+1.05%)
Aug 17, 2018 11.62 11.77 11.48 11.75 280,927 +0.24(+2.08%)
Aug 16, 2018 11.44 11.55 11.31 11.51 249,096 +0.20(+1.78%)
Aug 15, 2018 11.48 11.55 11.17 11.31 469,659 -0.17(-1.48%)
Aug 14, 2018 11.47 11.57 11.27 11.48 317,569 +0.01(+0.07%)
Aug 13, 2018 11.79 11.87 11.45 11.47 247,916 -0.32(-2.76%)
Aug 10, 2018 11.70 11.94 11.62 11.79 624,656 +0.09(+0.79%)
Aug 09, 2018 11.57 11.76 11.45 11.70 425,119 +0.10(+0.87%)
Aug 08, 2018 11.55 11.65 11.38 11.60 460,515 +0.00(+0.00%)
Aug 07, 2018 11.85 12.03 11.58 11.60 782,733 -0.38(-3.17%)
Aug 06, 2018 12.17 12.22 11.85 11.98 523,447 -0.10(-0.85%)
Aug 03, 2018 12.34 12.58 11.85 12.08 1,094,120 -0.19(-1.58%)
Aug 02, 2018 12.42 12.68 12.25 12.28 759,552 -0.11(-0.90%)
Aug 01, 2018 12.24 12.46 12.16 12.39 449,790 +0.14(+1.16%)
Jul 31, 2018 12.21 12.26 11.98 12.25 309,312 +0.08(+0.67%)
Jul 30, 2018 12.00 12.19 11.94 12.16 294,345 +0.31(+2.65%)
Jul 27, 2018 12.18 12.40 11.84 11.85 553,023 -0.28(-2.34%)
Jul 26, 2018 11.75 12.21 11.74 12.13 478,343 +0.46(+3.96%)
Jul 25, 2018 11.64 11.78 11.64 11.67 386,454 +0.07(+0.58%)
Jul 24, 2018 11.39 11.68 11.37 11.60 404,223 +0.21(+1.83%)
Jul 23, 2018 11.23 11.46 11.16 11.40 585,845 +0.13(+1.19%)
Jul 20, 2018 11.34 11.40 11.18 11.26 251,998 -0.05(-0.46%)
Jul 19, 2018 11.42 11.59 11.26 11.31 326,897 +0.01(+0.13%)
Jul 18, 2018 10.97 11.38 10.97 11.30 405,454 +0.31(+2.78%)
Jul 17, 2018 11.01 11.07 10.75 10.99 870,705 -0.04(-0.41%)
Jul 16, 2018 11.40 11.42 11.01 11.04 608,415 -0.36(-3.14%)
Jul 13, 2018 11.52 11.55 11.38 11.40 241,979 -0.05(-0.46%)
Jul 12, 2018 11.59 11.64 11.41 11.45 392,303 -0.14(-1.22%)
Jul 11, 2018 11.79 11.88 11.57 11.59 329,556 -0.26(-2.20%)
Jul 10, 2018 11.81 11.97 11.81 11.85 316,946 +0.03(+0.25%)
Jul 09, 2018 11.72 11.90 11.72 11.82 279,976 +0.11(+0.96%)
Jul 06, 2018 11.65 11.79 11.63 11.71 196,567 +0.04(+0.32%)
Jul 05, 2018 11.79 11.83 11.65 11.67 192,671 -0.02(-0.19%)
Jul 03, 2018 11.69 11.69 11.69 0 +0.14(+1.23%)
Jul 02, 2018 11.51 11.60 11.32 11.55 292,857 +0.01(+0.13%)
Jun 29, 2018 11.36 11.63 11.33 11.54 269,461 +0.18(+1.58%)
Jun 28, 2018 11.62 11.64 11.33 11.36 217,165 -0.27(-2.31%)
Jun 27, 2018 11.72 11.93 11.61 11.63 262,706 +0.03(+0.26%)
Jun 26, 2018 11.45 11.63 11.31 11.60 173,661 +0.19(+1.64%)
Jun 25, 2018 11.49 11.53 11.24 11.41 285,007 -0.06(-0.52%)
Jun 22, 2018 11.66 11.90 11.46 11.47 495,185 -0.10(-0.84%)
Jun 21, 2018 11.67 11.69 11.53 11.57 306,763 -0.10(-0.89%)
Jun 20, 2018 11.72 11.82 11.61 11.67 372,263 -0.04(-0.38%)
Jun 19, 2018 11.61 11.81 11.57 11.72 279,773 +0.00(+0.00%)
Jun 18, 2018 11.58 11.82 11.57 11.72 343,917 +0.13(+1.16%)
Jun 15, 2018 11.88 11.54 11.58 564,150 -0.30(-2.51%)
Jun 14, 2018 11.78 11.91 11.69 11.88 393,245 +0.10(+0.82%)
Jun 13, 2018 11.48 11.81 11.34 11.78 623,501 +0.31(+2.67%)
Jun 12, 2018 11.56 11.70 11.34 11.48 851,681 -0.07(-0.58%)
Jun 11, 2018 11.46 11.57 11.31 11.54 581,307 +0.09(+0.78%)
Jun 08, 2018 11.72 11.75 11.34 11.46 714,693 -0.27(-2.29%)
Jun 07, 2018 11.70 11.94 11.67 11.72 526,036 +0.00(+0.00%)
Jun 06, 2018 12.06 12.13 11.69 11.72 465,330 -0.28(-2.30%)
Jun 05, 2018 11.99 12.23 11.66 12.00 1,187,491 -0.06(-0.50%)
Jun 04, 2018 11.23 12.09 11.23 12.06 1,789,385 +0.76(+6.74%)
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.