Golar Lng Partners (NQ: GMLP )

3.490 USD -0.010 (-0.29%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 3.500 3.500 3.490 3.490 257,300 -0.01(-0.29%)
Mar 04, 2021 3.480 3.510 3.480 3.500 398,628 +0.01(+0.29%)
Mar 03, 2021 3.480 3.510 3.470 3.490 166,367 -0.01(-0.29%)
Mar 02, 2021 3.500 3.510 3.499 3.500 219,929 +0.00(+0.00%)
Mar 01, 2021 3.500 3.510 3.500 3.500 302,072 -0.01(-0.28%)
Feb 26, 2021 3.480 3.510 3.470 3.510 376,600 +0.01(+0.29%)
Feb 25, 2021 3.500 3.510 3.500 3.500 301,592 +0.00(+0.00%)
Feb 24, 2021 3.490 3.530 3.490 3.500 418,877 +0.01(+0.29%)
Feb 23, 2021 3.470 3.500 3.470 3.490 255,984 +0.01(+0.29%)
Feb 22, 2021 3.480 3.500 3.470 3.480 302,295 +0.00(+0.14%)
Feb 19, 2021 3.470 3.500 3.460 3.475 249,800 +0.00(+0.14%)
Feb 18, 2021 3.460 3.480 3.460 3.470 270,279 -0.02(-0.57%)
Feb 17, 2021 3.470 3.490 3.460 3.490 132,406 +0.01(+0.29%)
Feb 16, 2021 3.480 3.500 3.470 3.480 171,889 +0.01(+0.29%)
Feb 12, 2021 3.470 3.490 3.450 3.470 222,400 +0.02(+0.58%)
Feb 11, 2021 3.460 3.470 3.450 3.450 260,444 -0.03(-0.86%)
Feb 10, 2021 3.460 3.490 3.450 3.480 347,336 +0.03(+0.87%)
Feb 09, 2021 3.500 3.500 3.440 3.450 351,107 -0.03(-0.86%)
Feb 08, 2021 3.460 3.500 3.450 3.480 260,370 +0.01(+0.29%)
Feb 05, 2021 3.500 3.510 3.470 3.470 313,700 -0.03(-0.86%)
Feb 04, 2021 3.450 3.510 3.450 3.500 302,539 +0.01(+0.29%)
Feb 03, 2021 3.440 3.490 3.440 3.490 216,330 +0.05(+1.45%)
Feb 02, 2021 3.430 3.450 3.430 3.440 169,145 +0.00(+0.00%)
Feb 01, 2021 3.440 3.450 3.420 3.440 204,273 +0.01(+0.29%)
Jan 29, 2021 3.410 3.440 3.410 3.430 362,900 +0.01(+0.29%)
Jan 28, 2021 3.400 3.440 3.400 3.420 277,976 +0.01(+0.29%)
Jan 27, 2021 3.400 3.430 3.390 3.410 959,087 -0.01(-0.29%)
Jan 26, 2021 3.440 3.460 3.400 3.420 752,918 -0.01(-0.29%)
Jan 25, 2021 3.440 3.460 3.410 3.430 830,065 +0.00(+0.00%)
Jan 22, 2021 3.430 3.450 3.420 3.430 1,588,000 +0.01(+0.29%)
Jan 21, 2021 3.430 3.430 3.420 3.420 817,492 -0.01(-0.29%)
Jan 20, 2021 3.430 3.440 3.420 3.430 1,299,377 +0.02(+0.59%)
Jan 19, 2021 3.400 3.430 3.380 3.410 743,802 +0.01(+0.29%)
Jan 15, 2021 3.410 3.410 3.380 3.400 592,700 -0.01(-0.29%)
Jan 14, 2021 3.400 3.430 3.390 3.410 2,031,637 -0.01(-0.29%)
Jan 13, 2021 3.420 3.450 3.300 3.420 11,343,355 +0.63(+22.58%)
Jan 12, 2021 2.670 2.850 2.660 2.790 673,761 +0.11(+4.10%)
Jan 11, 2021 2.680 2.710 2.610 2.680 252,531 +0.02(+0.75%)
Jan 08, 2021 2.640 2.740 2.590 2.660 269,000 +0.03(+1.14%)
Jan 07, 2021 2.510 2.650 2.510 2.630 170,079 +0.09(+3.54%)
Jan 06, 2021 2.600 2.668 2.500 2.540 195,616 -0.04(-1.55%)
Jan 05, 2021 2.540 2.680 2.530 2.580 212,392 +0.05(+1.98%)
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.