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 (%)
Jan 31, 2012 15.89 16.31 15.71 15.85 143,819 +0.06(+0.35%)
Jan 30, 2012 15.74 15.85 15.71 15.80 44,602 -0.05(-0.31%)
Jan 27, 2012 15.78 15.99 15.71 15.84 86,623 +0.13(+0.84%)
Jan 26, 2012 15.48 15.91 15.42 15.71 105,079 +0.20(+1.28%)
Jan 25, 2012 15.44 15.63 15.43 15.52 133,999 +0.33(+2.19%)
Jan 24, 2012 15.00 15.23 15.00 15.18 53,441 +0.09(+0.58%)
Jan 23, 2012 15.07 15.22 15.00 15.10 62,275 -0.06(-0.43%)
Jan 20, 2012 15.18 15.25 14.93 15.16 41,837 -0.03(-0.18%)
Jan 19, 2012 14.77 15.48 14.77 15.19 172,761 +0.31(+2.11%)
Jan 18, 2012 15.07 15.22 14.81 14.87 199,980 -0.22(-1.44%)
Jan 17, 2012 15.41 15.41 14.97 15.09 131,327 -0.12(-0.79%)
Jan 13, 2012 15.51 15.51 15.11 15.21 232,122 -0.28(-1.81%)
Jan 12, 2012 15.10 15.67 14.96 15.49 234,378 +0.33(+2.15%)
Jan 11, 2012 15.32 15.39 15.03 15.16 232,343 -0.06(-0.42%)
Jan 10, 2012 15.21 15.46 15.11 15.23 221,714 +0.17(+1.13%)
Jan 09, 2012 15.00 15.11 14.86 15.06 211,165 +0.20(+1.37%)
Jan 06, 2012 14.73 14.89 14.63 14.86 191,793 +0.23(+1.55%)
Jan 05, 2012 14.51 14.65 14.32 14.63 145,319 +0.16(+1.12%)
Jan 04, 2012 14.29 14.88 14.15 14.47 327,723 +0.32(+2.25%)
Dec 30, 2011 14.18 14.26 14.09 14.15 47,989 +0.05(+0.33%)
Dec 29, 2011 13.99 14.16 13.78 14.10 76,531 +0.07(+0.49%)
Dec 28, 2011 14.20 14.22 13.76 14.03 42,799 -0.11(-0.78%)
Dec 27, 2011 14.17 14.26 13.98 14.14 90,868 +0.17(+1.19%)
Dec 23, 2011 13.97 14.09 13.80 13.98 121,998 +0.31(+2.26%)
Dec 21, 2011 13.64 13.90 13.63 13.67 116,999 -0.02(-0.17%)
Dec 20, 2011 13.82 13.96 13.60 13.69 169,335 +0.01(+0.07%)
Dec 19, 2011 13.43 13.75 13.40 13.68 128,518 +0.30(+2.24%)
Dec 16, 2011 13.39 13.45 13.25 13.38 118,713 -0.00(-0.04%)
Dec 15, 2011 13.59 13.59 13.27 13.39 79,010 -0.09(-0.65%)
Dec 14, 2011 13.42 13.59 13.20 13.48 262,645 -0.08(-0.61%)
Dec 13, 2011 13.61 13.69 13.42 13.56 208,626 -0.10(-0.74%)
Dec 12, 2011 13.71 13.72 13.47 13.66 150,400 -0.09(-0.67%)
Dec 09, 2011 13.65 13.82 13.56 13.75 106,518 +0.06(+0.44%)
Dec 08, 2011 13.46 13.79 13.45 13.69 164,481 +0.13(+0.95%)
Dec 07, 2011 13.59 13.69 13.46 13.56 107,356 +0.02(+0.14%)
Dec 06, 2011 13.48 13.72 13.40 13.54 96,222 +0.16(+1.17%)
Dec 05, 2011 13.61 13.73 13.30 13.39 116,264 -0.18(-1.29%)
Dec 02, 2011 13.61 13.61 13.48 13.56 531,838 +0.13(+0.96%)
Dec 01, 2011 13.36 13.54 13.22 13.43 90,421 -0.01(-0.10%)
Nov 30, 2011 13.45 13.59 13.19 13.45 182,486 +0.26(+1.96%)
Nov 29, 2011 13.17 13.22 12.87 13.19 168,726 -0.03(-0.21%)
Nov 28, 2011 13.38 13.38 13.08 13.22 74,518 +0.06(+0.49%)
Nov 25, 2011 12.94 13.36 12.94 13.15 22,820 +0.00(+0.00%)
Nov 23, 2011 13.04 13.20 12.96 13.15 69,576 +0.00(+0.00%)
Nov 22, 2011 13.27 13.29 12.96 13.15 136,677 +0.14(+1.06%)
Nov 21, 2011 13.00 13.09 12.88 13.01 94,675 -0.10(-0.77%)
Nov 18, 2011 13.16 13.23 12.99 13.12 116,479 +0.26(+2.05%)
Nov 17, 2011 13.06 13.12 12.79 12.85 135,151 -0.15(-1.17%)
Nov 16, 2011 13.23 13.23 12.90 13.00 81,034 -0.23(-1.71%)
Nov 15, 2011 13.12 13.38 13.10 13.23 205,668 +0.12(+0.88%)
Nov 14, 2011 13.21 13.60 13.12 13.12 324,856 -0.01(-0.07%)
Nov 11, 2011 13.01 13.22 12.91 13.12 58,851 +0.14(+1.07%)
Nov 10, 2011 12.94 13.11 12.81 12.99 64,113 -0.04(-0.28%)
Nov 09, 2011 12.86 13.04 12.69 13.02 68,054 -0.13(-0.98%)
Nov 08, 2011 13.12 13.26 12.84 13.15 115,929 +0.03(+0.21%)
Nov 07, 2011 13.00 13.24 12.88 13.12 43,867 +0.02(+0.14%)
Nov 04, 2011 12.63 13.22 12.63 13.11 146,313 +0.13(+1.03%)
Nov 03, 2011 13.09 13.15 12.85 12.97 70,533 -0.30(-2.23%)
Nov 02, 2011 13.35 13.35 12.97 13.27 77,045 +0.09(+0.72%)
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.