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 (%)
May 31, 2019 9.389 9.575 9.355 9.499 125,555 -0.03(-0.27%)
May 30, 2019 9.566 9.702 9.465 9.524 252,145 -0.04(-0.44%)
May 29, 2019 9.533 9.643 9.228 9.566 486,145 -0.09(-0.96%)
May 28, 2019 9.795 9.824 9.651 9.659 198,844 -0.14(-1.38%)
May 24, 2019 9.812 9.871 9.769 9.795 97,772 +0.01(+0.09%)
May 23, 2019 9.837 9.913 9.702 9.786 279,308 -0.13(-1.28%)
May 22, 2019 9.727 10.13 9.727 9.913 424,726 +0.08(+0.86%)
May 21, 2019 9.659 10.02 9.516 9.829 590,104 -0.22(-2.19%)
May 20, 2019 10.12 10.15 9.989 10.05 231,325 -0.08(-0.83%)
May 17, 2019 10.32 10.37 10.11 10.13 138,442 -0.23(-2.20%)
May 16, 2019 10.36 10.40 10.23 10.36 259,931 +0.05(+0.49%)
May 15, 2019 10.03 10.33 9.998 10.31 390,351 +0.26(+2.61%)
May 14, 2019 9.803 10.10 9.744 10.05 402,373 +0.37(+3.85%)
May 13, 2019 9.930 10.01 9.617 9.676 347,698 -0.33(-3.30%)
May 10, 2019 9.820 10.05 9.761 10.01 281,495 +0.22(+2.25%)
May 09, 2019 9.913 9.939 9.592 9.786 532,586 -0.19(-1.87%)
May 08, 2019 10.16 10.18 9.972 9.972 401,656 -0.21(-2.08%)
May 07, 2019 10.32 10.44 10.09 10.18 458,440 -0.20(-1.95%)
May 06, 2019 10.61 10.76 10.37 10.39 368,151 -0.26(-2.43%)
May 03, 2019 10.55 10.65 10.49 10.65 569,846 +0.07(+0.70%)
May 02, 2019 10.45 10.57 10.35 10.57 442,924 +0.13(+1.26%)
May 01, 2019 10.36 10.44 10.33 10.44 223,168 +0.08(+0.79%)
Apr 30, 2019 10.36 10.41 10.22 10.36 264,602 +0.00(+0.00%)
Apr 29, 2019 10.27 10.38 10.12 10.36 295,386 +0.10(+0.96%)
Apr 26, 2019 10.28 10.36 10.20 10.26 218,908 -0.03(-0.32%)
Apr 25, 2019 10.30 10.35 10.26 10.29 318,342 -0.01(-0.08%)
Apr 24, 2019 10.44 10.45 10.27 10.30 249,519 -0.06(-0.55%)
Apr 23, 2019 10.32 10.42 10.25 10.36 242,108 +0.06(+0.56%)
Apr 22, 2019 10.20 10.36 10.15 10.30 261,422 +0.12(+1.21%)
Apr 18, 2019 10.28 10.29 10.13 10.18 303,470 -0.10(-0.96%)
Apr 17, 2019 10.50 10.50 10.22 10.28 267,676 -0.16(-1.49%)
Apr 16, 2019 10.51 10.53 10.42 10.43 145,737 -0.07(-0.70%)
Apr 15, 2019 10.41 10.51 10.40 10.51 161,131 +0.07(+0.71%)
Apr 12, 2019 10.53 10.60 10.40 10.43 188,281 -0.02(-0.24%)
Apr 11, 2019 10.33 10.47 10.33 10.46 298,123 +0.10(+0.95%)
Apr 10, 2019 10.24 10.38 10.22 10.36 249,230 +0.20(+1.94%)
Apr 09, 2019 10.28 10.28 10.13 10.16 146,282 -0.12(-1.20%)
Apr 08, 2019 10.18 10.33 10.15 10.29 446,156 +0.12(+1.21%)
Apr 05, 2019 10.10 10.20 10.01 10.16 547,882 +0.11(+1.14%)
Apr 04, 2019 10.33 10.36 10.01 10.05 526,356 -0.35(-3.39%)
Apr 03, 2019 10.56 10.61 10.34 10.40 242,527 -0.15(-1.40%)
Apr 02, 2019 10.56 10.59 10.45 10.55 195,118 -0.02(-0.16%)
Apr 01, 2019 10.57 10.67 10.53 10.56 247,940 -0.02(-0.16%)
Mar 29, 2019 10.67 10.67 10.47 10.58 256,979 -0.00(-0.04%)
Mar 28, 2019 10.60 10.70 10.45 10.58 135,491 -0.09(-0.81%)
Mar 27, 2019 10.60 10.74 10.58 10.67 168,758 +0.07(+0.70%)
Mar 26, 2019 10.65 10.76 10.58 10.60 115,485 +0.00(+0.00%)
Mar 25, 2019 10.52 10.69 10.48 10.60 218,386 +0.02(+0.23%)
Mar 22, 2019 10.74 10.78 10.52 10.57 178,153 -0.25(-2.27%)
Mar 21, 2019 10.82 10.95 10.69 10.82 258,236 -0.01(-0.08%)
Mar 20, 2019 10.83 10.88 10.74 10.83 190,936 -0.01(-0.07%)
Mar 19, 2019 10.73 10.89 10.68 10.83 249,772 +0.10(+0.92%)
Mar 18, 2019 10.72 10.98 10.72 10.74 415,029 +0.11(+1.08%)
Mar 15, 2019 10.38 10.62 10.37 10.62 471,617 +0.21(+2.05%)
Mar 14, 2019 10.43 10.61 10.33 10.41 187,215 -0.02(-0.24%)
Mar 13, 2019 10.48 10.52 10.39 10.43 129,159 +0.01(+0.08%)
Mar 12, 2019 10.24 10.48 10.21 10.42 230,267 +0.21(+2.09%)
Mar 11, 2019 10.21 10.28 10.15 10.21 159,234 +0.01(+0.08%)
Mar 08, 2019 10.01 10.23 9.941 10.20 227,450 +0.04(+0.40%)
Mar 07, 2019 10.17 10.38 10.01 10.16 446,781 -0.01(-0.08%)
Mar 06, 2019 10.20 10.21 9.851 10.17 329,400 +0.02(+0.16%)
Mar 05, 2019 10.09 10.24 9.973 10.15 228,303 +0.10(+0.98%)
Mar 04, 2019 9.818 10.19 9.760 10.06 518,380 +0.25(+2.59%)
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.