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, 2014 14.33 14.48 14.25 14.29 1,011,907 -0.22(-1.49%)
Jan 30, 2014 14.45 14.71 14.20 14.51 590,839 +0.05(+0.36%)
Jan 29, 2014 14.53 14.53 14.29 14.45 752,100 -0.12(-0.80%)
Jan 28, 2014 14.37 14.70 14.26 14.57 490,357 +0.26(+1.84%)
Jan 27, 2014 14.31 14.42 14.08 14.31 473,883 -0.05(-0.33%)
Jan 24, 2014 14.60 14.64 14.06 14.36 585,921 -0.24(-1.64%)
Jan 23, 2014 14.77 14.77 14.55 14.60 489,864 -0.13(-0.89%)
Jan 22, 2014 14.60 14.87 14.52 14.73 450,226 +0.15(+1.00%)
Jan 21, 2014 14.55 14.67 14.49 14.58 466,580 +0.05(+0.32%)
Jan 17, 2014 14.41 14.53 14.53 14.53 626,258 +0.23(+1.57%)
Jan 16, 2014 14.13 14.42 14.13 14.31 473,073 +0.09(+0.63%)
Jan 15, 2014 14.08 14.29 13.98 14.22 552,290 +0.14(+1.00%)
Jan 14, 2014 14.27 14.27 13.91 14.08 572,220 -0.19(-1.35%)
Jan 13, 2014 14.13 14.29 14.01 14.27 505,249 +0.15(+1.06%)
Jan 10, 2014 14.05 14.14 13.85 14.12 594,106 -0.01(-0.10%)
Jan 09, 2014 14.08 14.14 13.93 14.14 501,207 +0.02(+0.17%)
Jan 08, 2014 14.13 14.22 13.90 14.11 426,145 +0.06(+0.40%)
Jan 07, 2014 14.44 14.44 13.89 14.06 634,961 -0.04(-0.30%)
Jan 06, 2014 14.22 14.33 13.95 14.10 378,423 -0.10(-0.69%)
Jan 03, 2014 14.25 14.35 14.10 14.20 332,021 +0.10(+0.70%)
Jan 02, 2014 14.28 14.30 13.89 14.10 326,472 -0.10(-0.69%)
Dec 31, 2013 14.29 14.20 14.20 14.20 364,589 -0.12(-0.82%)
Dec 30, 2013 14.18 14.45 14.13 14.31 717,862 -0.03(-0.20%)
Dec 27, 2013 14.17 14.35 14.04 14.34 625,888 +0.21(+1.49%)
Dec 26, 2013 13.98 14.21 13.97 14.13 886,762 +0.13(+0.90%)
Dec 24, 2013 14.01 14.02 13.87 14.00 340,683 +0.03(+0.20%)
Dec 23, 2013 13.90 14.00 13.69 13.98 883,809 +0.08(+0.57%)
Dec 20, 2013 13.47 13.90 13.47 13.90 1,427,723 +0.36(+2.67%)
Dec 19, 2013 13.60 13.68 13.41 13.53 436,665 -0.10(-0.72%)
Dec 18, 2013 13.52 13.64 13.30 13.63 454,803 +0.20(+1.50%)
Dec 17, 2013 13.51 13.54 13.31 13.43 383,573 -0.02(-0.17%)
Dec 16, 2013 13.37 13.47 13.29 13.45 954,615 +0.16(+1.24%)
Dec 13, 2013 13.39 13.54 13.17 13.29 1,524,133 -0.15(-1.15%)
Dec 12, 2013 13.17 13.49 12.93 13.45 1,162,989 +0.21(+1.56%)
Dec 11, 2013 13.53 13.54 12.93 13.24 1,611,113 -0.26(-1.91%)
Dec 10, 2013 13.42 13.56 13.37 13.50 1,232,845 -0.08(-0.59%)
Dec 09, 2013 13.70 13.73 13.53 13.58 1,394,622 -0.04(-0.31%)
Dec 06, 2013 13.63 13.74 13.52 13.62 0 -0.90(-6.21%)
Dec 05, 2013 14.53 14.66 14.43 14.52 0 +0.00(+0.03%)
Dec 04, 2013 14.84 14.93 14.46 14.52 0 -0.40(-2.71%)
Dec 03, 2013 14.83 14.94 14.75 14.92 194,967 +0.02(+0.16%)
Dec 02, 2013 15.00 15.00 14.81 14.90 0 -0.11(-0.75%)
Nov 29, 2013 14.74 15.01 14.67 15.01 0 +0.29(+1.94%)
Nov 27, 2013 15.00 15.00 14.29 14.72 0 -0.10(-0.66%)
Nov 26, 2013 14.76 14.98 14.69 14.82 0 +0.05(+0.35%)
Nov 25, 2013 14.87 14.87 14.57 14.77 0 -0.08(-0.57%)
Nov 22, 2013 14.55 15.00 14.35 14.85 0 +0.20(+1.34%)
Nov 21, 2013 14.45 14.68 14.21 14.66 0 +0.25(+1.76%)
Nov 20, 2013 14.63 14.66 14.38 14.40 0 -0.16(-1.13%)
Nov 19, 2013 14.55 14.64 14.47 14.57 0 +0.05(+0.36%)
Nov 18, 2013 14.83 14.85 14.42 14.52 0 -0.20(-1.34%)
Nov 15, 2013 14.52 14.71 14.45 14.71 0 +0.28(+1.92%)
Nov 14, 2013 14.28 14.64 14.23 14.44 0 +0.09(+0.65%)
Nov 12, 2013 14.60 14.78 14.22 14.34 0 -0.33(-2.27%)
Nov 11, 2013 14.76 14.88 14.54 14.67 92,526 -0.02(-0.16%)
Nov 08, 2013 14.73 14.76 14.45 14.70 0 +0.04(+0.26%)
Nov 07, 2013 14.74 14.80 14.43 14.66 0 -0.01(-0.06%)
Nov 06, 2013 14.57 14.90 14.56 14.67 0 +0.06(+0.39%)
Nov 05, 2013 14.93 15.01 14.59 14.61 0 -0.30(-1.98%)
Nov 04, 2013 14.68 15.13 14.01 14.91 0 +0.12(+0.83%)
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.