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 (%)
Feb 28, 2019 10.94 10.94 10.55 10.57 542,893 -0.36(-3.30%)
Feb 27, 2019 11.39 11.40 10.76 10.93 697,839 -0.36(-3.19%)
Feb 26, 2019 11.23 11.36 11.16 11.29 244,451 +0.05(+0.44%)
Feb 25, 2019 11.21 11.33 11.15 11.24 175,925 +0.02(+0.15%)
Feb 22, 2019 11.24 11.40 11.15 11.23 240,384 +0.01(+0.07%)
Feb 21, 2019 11.21 11.37 11.10 11.22 223,639 -0.02(-0.22%)
Feb 20, 2019 11.45 11.51 11.24 11.24 197,087 -0.18(-1.58%)
Feb 19, 2019 11.60 11.68 11.41 11.42 338,885 -0.17(-1.48%)
Feb 15, 2019 11.33 11.70 11.31 11.60 529,334 +0.33(+2.91%)
Feb 14, 2019 11.00 11.35 10.95 11.27 373,590 +0.22(+2.00%)
Feb 13, 2019 10.86 11.06 10.81 11.05 245,951 +0.25(+2.35%)
Feb 12, 2019 10.83 10.97 10.66 10.79 326,304 +0.01(+0.08%)
Feb 11, 2019 10.65 10.85 10.46 10.78 224,523 +0.08(+0.77%)
Feb 08, 2019 10.78 10.86 10.38 10.70 411,460 +0.04(+0.34%)
Feb 07, 2019 10.93 11.05 10.59 10.67 670,489 -0.29(-2.61%)
Feb 06, 2019 11.03 11.11 10.83 10.95 506,057 -0.09(-0.79%)
Feb 05, 2019 10.89 11.05 10.82 11.04 370,190 +0.15(+1.39%)
Feb 04, 2019 10.69 10.92 10.69 10.89 378,717 +0.21(+2.01%)
Feb 01, 2019 10.73 10.84 10.56 10.67 467,392 +0.02(+0.22%)
Jan 31, 2019 10.48 10.67 10.33 10.65 573,503 +0.17(+1.67%)
Jan 30, 2019 10.40 10.54 10.31 10.48 332,952 +0.17(+1.70%)
Jan 29, 2019 10.40 10.52 10.24 10.30 244,727 -0.09(-0.84%)
Jan 28, 2019 10.40 10.41 10.04 10.39 338,262 -0.08(-0.76%)
Jan 25, 2019 10.48 10.69 10.40 10.47 274,144 +0.04(+0.38%)
Jan 24, 2019 10.43 10.63 10.28 10.43 372,459 -0.02(-0.23%)
Jan 23, 2019 10.60 10.61 10.23 10.45 303,032 +0.03(+0.31%)
Jan 22, 2019 10.81 10.83 10.33 10.42 518,225 -0.50(-4.58%)
Jan 18, 2019 10.53 10.94 10.50 10.92 455,691 +0.46(+4.41%)
Jan 17, 2019 10.33 10.48 10.24 10.46 189,378 +0.10(+1.00%)
Jan 16, 2019 10.28 10.48 10.28 10.36 244,763 +0.08(+0.77%)
Jan 15, 2019 10.27 10.34 10.13 10.28 249,045 +0.03(+0.31%)
Jan 14, 2019 10.32 10.40 10.11 10.25 358,999 -0.15(-1.45%)
Jan 11, 2019 10.45 10.56 10.29 10.40 345,605 -0.14(-1.28%)
Jan 10, 2019 10.55 10.67 10.22 10.53 370,573 -0.08(-0.75%)
Jan 09, 2019 10.79 10.93 10.57 10.61 504,792 -0.08(-0.74%)
Jan 08, 2019 10.36 10.75 10.33 10.69 630,663 +0.46(+4.51%)
Jan 07, 2019 9.975 10.66 9.875 10.23 689,222 +0.35(+3.54%)
Jan 04, 2019 9.220 9.912 9.220 9.880 794,000 +0.84(+9.32%)
Jan 03, 2019 8.918 9.331 8.799 9.037 383,654 +0.14(+1.52%)
Jan 02, 2019 8.513 9.061 8.401 8.902 490,960 +0.32(+3.70%)
Dec 31, 2018 8.457 8.616 8.298 8.584 753,992 +0.14(+1.60%)
Dec 28, 2018 8.322 8.544 8.266 8.449 890,875 +0.13(+1.53%)
Dec 27, 2018 8.529 8.580 8.195 8.322 568,732 -0.30(-3.50%)
Dec 26, 2018 8.346 8.670 8.187 8.624 553,520 +0.33(+3.93%)
Dec 24, 2018 8.409 8.465 8.250 8.298 343,089 -0.11(-1.32%)
Dec 21, 2018 8.235 8.759 8.155 8.409 4,105,375 +0.19(+2.32%)
Dec 20, 2018 8.473 8.568 8.131 8.219 810,120 -0.31(-3.63%)
Dec 19, 2018 8.592 9.015 8.473 8.529 617,103 -0.04(-0.46%)
Dec 18, 2018 8.966 9.005 8.529 8.568 743,660 -0.37(-4.18%)
Dec 17, 2018 9.363 9.493 8.870 8.942 708,108 -0.43(-4.58%)
Dec 14, 2018 9.308 9.466 9.268 9.371 402,850 -0.02(-0.25%)
Dec 13, 2018 9.419 9.451 9.220 9.395 290,576 -0.02(-0.25%)
Dec 12, 2018 9.308 9.498 9.212 9.419 450,193 +0.25(+2.69%)
Dec 11, 2018 9.300 9.426 9.093 9.172 694,611 -0.06(-0.69%)
Dec 10, 2018 9.268 9.562 9.101 9.236 725,267 -0.29(-3.00%)
Dec 07, 2018 9.538 9.769 9.514 9.522 530,172 +0.01(+0.08%)
Dec 06, 2018 9.419 9.538 9.212 9.514 819,136 -0.02(-0.17%)
Dec 04, 2018 9.737 9.888 9.506 9.530 1,204,902 -0.05(-0.50%)
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.