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 (%)
Oct 30, 2015 9.348 9.579 9.117 9.547 257,627 +0.25(+2.72%)
Oct 29, 2015 9.338 9.783 9.112 9.295 262,674 -0.13(-1.37%)
Oct 28, 2015 8.962 9.644 8.903 9.423 244,949 +0.52(+5.79%)
Oct 27, 2015 9.074 9.074 8.811 8.908 389,556 -0.22(-2.41%)
Oct 26, 2015 9.397 9.460 8.924 9.128 364,516 -0.27(-2.86%)
Oct 23, 2015 9.397 9.633 9.397 9.397 299,845 +0.02(+0.23%)
Oct 22, 2015 9.531 9.789 9.375 9.375 344,397 -0.10(-1.08%)
Oct 21, 2015 9.407 9.531 9.397 9.477 378,581 +0.11(+1.15%)
Oct 20, 2015 9.338 9.536 9.276 9.370 346,364 +0.03(+0.35%)
Oct 19, 2015 9.262 9.536 8.956 9.338 343,157 +0.00(+0.00%)
Oct 16, 2015 9.085 9.343 8.929 9.338 250,024 +0.30(+3.33%)
Oct 15, 2015 8.929 9.064 8.699 9.037 237,710 +0.02(+0.24%)
Oct 14, 2015 8.956 9.603 8.818 9.015 230,283 +0.08(+0.90%)
Oct 13, 2015 8.962 9.214 8.752 8.935 257,671 -0.05(-0.54%)
Oct 12, 2015 9.590 9.660 8.972 8.983 409,293 -0.56(-5.85%)
Oct 09, 2015 9.509 10.01 9.418 9.542 296,265 +0.09(+0.97%)
Oct 08, 2015 9.203 9.504 9.037 9.450 277,995 +0.31(+3.41%)
Oct 07, 2015 8.967 9.176 8.881 9.139 382,781 +0.27(+3.09%)
Oct 06, 2015 8.860 9.021 8.693 8.865 415,069 +0.05(+0.55%)
Oct 05, 2015 8.382 8.919 8.382 8.817 727,213 +0.49(+5.94%)
Oct 02, 2015 7.705 8.398 7.566 8.323 514,762 +0.60(+7.79%)
Oct 01, 2015 7.807 8.419 7.689 7.721 669,710 -0.16(-1.98%)
Sep 30, 2015 7.646 7.990 7.592 7.877 813,157 +0.24(+3.09%)
Sep 29, 2015 8.258 8.341 7.614 7.641 353,144 -0.55(-6.75%)
Sep 28, 2015 8.597 8.704 8.108 8.194 468,700 -0.52(-5.92%)
Sep 25, 2015 8.725 9.343 8.537 8.709 264,631 -0.04(-0.49%)
Sep 24, 2015 7.625 8.962 7.625 8.752 454,549 -0.27(-3.03%)
Sep 23, 2015 9.397 9.531 8.913 9.026 336,754 -0.42(-4.43%)
Sep 22, 2015 9.950 9.987 9.407 9.445 376,815 -0.43(-4.35%)
Sep 21, 2015 10.18 10.21 9.805 9.874 300,096 -0.25(-2.44%)
Sep 18, 2015 10.22 10.41 9.762 10.12 578,046 -0.28(-2.73%)
Sep 17, 2015 9.923 10.48 9.783 10.41 621,313 +0.53(+5.38%)
Sep 16, 2015 9.917 10.16 9.614 9.874 624,304 -0.01(-0.05%)
Sep 15, 2015 9.917 10.22 9.837 9.880 179,796 -0.08(-0.76%)
Sep 14, 2015 10.43 10.51 9.665 9.955 901,756 -0.56(-5.36%)
Sep 11, 2015 10.58 10.67 10.20 10.52 341,868 -0.13(-1.26%)
Sep 10, 2015 10.77 10.84 10.49 10.65 307,181 -0.13(-1.24%)
Sep 09, 2015 10.91 10.98 10.60 10.79 410,366 -0.14(-1.33%)
Sep 08, 2015 11.51 11.51 10.89 10.93 373,416 -0.37(-3.23%)
Sep 04, 2015 11.32 11.30 11.30 11.30 290,159 -0.07(-0.61%)
Sep 03, 2015 11.13 11.60 11.03 11.37 591,060 +0.33(+2.97%)
Sep 02, 2015 11.07 11.07 10.53 11.04 416,357 +0.21(+1.98%)
Sep 01, 2015 10.53 10.85 10.16 10.82 504,906 +0.21(+1.97%)
Aug 31, 2015 9.960 10.64 9.611 10.62 741,338 +0.49(+4.82%)
Aug 28, 2015 9.654 10.18 9.585 10.13 573,785 +0.54(+5.60%)
Aug 27, 2015 9.504 9.662 9.212 9.590 1,004,863 +0.33(+3.54%)
Aug 26, 2015 9.456 9.649 9.182 9.262 515,291 -0.11(-1.20%)
Aug 25, 2015 9.864 10.20 9.284 9.375 741,461 -0.24(-2.51%)
Aug 24, 2015 9.993 10.03 9.466 9.617 808,657 -0.66(-6.38%)
Aug 21, 2015 10.43 10.59 10.13 10.27 622,078 -0.16(-1.54%)
Aug 20, 2015 10.20 10.71 10.28 10.43 498,841 +0.16(+1.52%)
Aug 19, 2015 10.74 10.95 10.10 10.28 839,036 -0.51(-4.73%)
Aug 18, 2015 11.16 11.32 10.74 10.79 383,801 -0.29(-2.62%)
Aug 17, 2015 10.99 11.30 10.89 11.08 216,531 +0.02(+0.15%)
Aug 14, 2015 11.18 11.40 10.83 11.06 287,600 -0.14(-1.29%)
Aug 13, 2015 11.30 11.41 11.04 11.21 200,647 -0.05(-0.43%)
Aug 12, 2015 11.31 11.68 11.01 11.25 279,338 -0.01(-0.09%)
Aug 11, 2015 11.33 11.61 11.07 11.27 346,559 -0.16(-1.36%)
Aug 10, 2015 11.01 11.50 10.99 11.42 259,936 +0.39(+3.50%)
Aug 07, 2015 11.32 11.32 11.03 11.03 392,338 -0.24(-2.14%)
Aug 06, 2015 11.24 11.36 10.95 11.28 478,053 +0.10(+0.91%)
Aug 05, 2015 11.03 11.28 10.95 11.17 494,564 +0.23(+2.10%)
Aug 04, 2015 10.78 11.10 10.78 10.94 487,231 +0.16(+1.50%)
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.