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 (%)
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%)
Nov 01, 2013 14.55 14.86 14.55 14.79 0 +0.27(+1.84%)
Oct 31, 2013 14.68 14.75 14.52 14.52 0 +0.04(+0.27%)
Oct 30, 2013 14.58 14.66 14.44 14.48 0 -0.10(-0.70%)
Oct 29, 2013 14.56 14.81 14.55 14.58 0 -0.02(-0.16%)
Oct 28, 2013 14.72 14.72 14.48 14.61 0 -0.08(-0.53%)
Oct 25, 2013 14.76 14.87 14.43 14.68 0 -0.01(-0.06%)
Oct 24, 2013 14.61 14.74 14.61 14.69 0 +0.13(+0.92%)
Oct 23, 2013 14.59 14.79 14.49 14.56 0 -0.04(-0.28%)
Oct 22, 2013 14.74 14.81 14.55 14.60 0 -0.10(-0.66%)
Oct 21, 2013 14.65 14.70 14.55 14.70 0 +0.00(+0.00%)
Oct 18, 2013 14.76 14.93 14.51 14.70 579,166 +0.20(+1.39%)
Oct 17, 2013 14.47 14.60 14.41 14.50 0 +0.09(+0.59%)
Oct 16, 2013 14.47 14.58 14.38 14.41 0 +0.03(+0.22%)
Oct 15, 2013 14.54 14.74 14.34 14.38 0 -0.17(-1.17%)
Oct 14, 2013 14.61 14.69 14.43 14.55 0 -0.24(-1.59%)
Oct 11, 2013 14.71 14.92 14.41 14.79 0 +0.12(+0.82%)
Oct 10, 2013 14.52 14.90 14.52 14.67 0 +0.24(+1.63%)
Oct 09, 2013 14.86 14.87 14.21 14.43 0 -0.29(-1.97%)
Oct 08, 2013 14.81 15.04 14.72 14.72 0 -0.16(-1.09%)
Oct 07, 2013 14.77 15.28 14.68 14.88 0 -0.05(-0.34%)
Oct 04, 2013 14.97 15.13 14.83 14.93 0 -0.08(-0.55%)
Oct 03, 2013 14.94 15.21 14.82 15.02 0 +0.18(+1.21%)
Oct 02, 2013 15.02 15.12 14.81 14.84 0 -0.22(-1.44%)
Oct 01, 2013 14.94 15.33 14.93 15.05 0 -0.07(-0.49%)
Sep 27, 2013 15.28 15.33 15.00 15.13 0 -0.17(-1.12%)
Sep 26, 2013 15.46 15.51 15.26 15.30 0 -0.19(-1.22%)
Sep 25, 2013 15.48 15.56 15.34 15.49 0 +0.07(+0.48%)
Sep 24, 2013 15.27 15.57 15.23 15.41 0 +0.10(+0.63%)
Sep 23, 2013 15.60 15.60 15.17 15.32 0 -0.18(-1.19%)
Sep 20, 2013 15.53 15.63 15.18 15.50 0 +0.02(+0.12%)
Sep 19, 2013 15.69 15.74 15.09 15.48 0 +0.03(+0.21%)
Sep 18, 2013 15.55 15.65 15.18 15.45 0 -0.03(-0.18%)
Sep 17, 2013 15.76 15.89 15.43 15.48 0 -0.19(-1.24%)
Sep 16, 2013 15.72 15.73 15.51 15.67 0 +0.02(+0.12%)
Sep 13, 2013 15.81 15.98 15.51 15.65 0 -0.10(-0.62%)
Sep 12, 2013 15.68 15.81 15.64 15.75 0 +0.13(+0.83%)
Sep 11, 2013 15.36 15.81 15.36 15.62 0 +0.19(+1.23%)
Sep 10, 2013 15.18 15.50 15.00 15.43 0 +0.32(+2.14%)
Sep 09, 2013 14.74 15.21 14.67 15.11 0 +0.51(+3.51%)
Sep 06, 2013 14.95 14.95 14.56 14.60 0 -0.28(-1.86%)
Sep 05, 2013 14.56 14.96 14.56 14.87 0 +0.29(+1.96%)
Sep 04, 2013 14.57 14.96 14.43 14.59 0 -0.02(-0.16%)
Sep 03, 2013 15.13 15.13 14.54 14.61 0 -0.39(-2.58%)
Aug 30, 2013 15.07 15.30 14.96 15.00 0 -0.00(-0.03%)
Aug 29, 2013 15.14 15.30 15.00 15.00 0 -0.14(-0.91%)
Aug 28, 2013 15.13 15.25 14.98 15.14 0 +0.07(+0.49%)
Aug 27, 2013 15.08 15.19 15.05 15.07 0 -0.03(-0.18%)
Aug 26, 2013 15.10 15.19 15.03 15.10 0 +0.00(+0.00%)
Aug 23, 2013 15.09 15.23 14.93 15.10 0 +0.01(+0.09%)
Aug 22, 2013 14.81 15.15 14.81 15.08 0 +0.27(+1.81%)
Aug 21, 2013 14.88 15.09 14.77 14.81 0 -0.14(-0.93%)
Aug 20, 2013 14.76 15.06 14.72 14.95 0 +0.23(+1.57%)
Aug 19, 2013 14.83 14.91 14.68 14.72 0 -0.05(-0.34%)
Aug 16, 2013 14.91 15.04 14.74 14.77 0 -0.07(-0.50%)
Aug 15, 2013 14.92 15.05 14.69 14.85 107,347 +0.03(+0.19%)
Aug 14, 2013 14.88 15.10 14.59 14.82 0 +0.01(+0.09%)
Aug 13, 2013 14.78 14.94 14.66 14.80 68,780 +0.10(+0.69%)
Aug 12, 2013 14.63 14.83 14.63 14.70 251,217 +0.11(+0.76%)
Aug 09, 2013 14.68 14.88 14.59 14.59 97,263 -0.05(-0.32%)
Aug 08, 2013 14.72 14.88 14.58 14.64 102,650 -0.06(-0.38%)
Aug 07, 2013 14.75 14.91 14.58 14.69 214,134 -0.12(-0.78%)
Aug 06, 2013 14.38 14.90 14.31 14.81 236,894 +0.48(+3.35%)
Aug 05, 2013 14.48 14.48 14.21 14.33 530,312 +0.00(+0.03%)
Aug 02, 2013 14.43 14.95 14.19 14.32 215,064 -0.19(-1.33%)
Aug 01, 2013 14.68 14.68 14.38 14.52 351,555 -0.31(-2.09%)
Jul 31, 2013 14.94 15.28 14.63 14.83 0 -0.11(-0.74%)
Jul 30, 2013 15.04 15.04 14.86 14.94 0 -0.06(-0.40%)
Jul 29, 2013 15.03 15.13 14.91 15.00 0 +0.13(+0.90%)
Jul 26, 2013 14.89 15.11 14.81 14.86 0 +0.00(+0.03%)
Jul 25, 2013 15.04 15.07 14.79 14.86 0 -0.02(-0.16%)
Jul 24, 2013 15.22 15.22 14.81 14.88 0 -0.23(-1.50%)
Jul 23, 2013 15.14 15.25 14.98 15.11 0 +0.12(+0.77%)
Jul 22, 2013 15.33 15.33 14.90 14.99 0 -0.12(-0.79%)
Jul 19, 2013 15.35 15.45 15.04 15.11 123,768 -0.01(-0.09%)
Jul 18, 2013 15.65 15.65 15.07 15.13 0 -0.23(-1.50%)
Jul 17, 2013 15.74 15.76 15.35 15.36 206,108 -0.27(-1.70%)
Jul 16, 2013 15.93 15.93 15.56 15.62 0 -0.14(-0.86%)
Jul 15, 2013 15.78 15.88 15.69 15.76 0 -0.04(-0.23%)
Jul 12, 2013 15.81 15.96 15.62 15.80 0 +0.04(+0.23%)
Jul 11, 2013 15.57 16.05 15.51 15.76 0 +0.35(+2.25%)
Jul 10, 2013 15.57 15.75 15.35 15.41 0 +0.07(+0.45%)
Jul 09, 2013 15.53 15.58 15.26 15.34 0 -0.24(-1.51%)
Jul 08, 2013 15.41 15.70 15.40 15.58 0 +0.17(+1.08%)
Jul 05, 2013 15.40 15.54 15.30 15.41 0 -0.01(-0.06%)
Jul 03, 2013 15.29 15.52 15.16 15.42 0 +0.02(+0.15%)
Jul 02, 2013 15.26 15.55 15.13 15.40 0 +0.04(+0.27%)
Jul 01, 2013 15.56 15.78 15.28 15.36 0 -0.38(-2.40%)
Jun 28, 2013 15.51 15.84 14.99 15.74 301,921 +0.42(+2.74%)
Jun 26, 2013 14.78 15.82 14.78 15.32 0 +0.03(+0.21%)
Jun 25, 2013 14.58 15.68 14.58 15.28 0 +0.45(+3.05%)
Jun 24, 2013 15.14 15.44 14.64 14.83 0 -0.45(-2.96%)
Jun 21, 2013 15.78 15.78 15.21 15.28 224,152 -0.29(-1.87%)
Jun 20, 2013 15.51 15.69 15.23 15.57 0 -0.06(-0.35%)
Jun 19, 2013 15.80 15.91 15.43 15.63 0 -0.30(-1.88%)
Jun 18, 2013 15.79 15.96 15.66 15.93 0 +0.13(+0.82%)
Jun 17, 2013 15.65 15.91 15.49 15.80 0 +0.24(+1.54%)
Jun 14, 2013 15.28 15.62 15.27 15.56 0 +0.33(+2.18%)
Jun 13, 2013 15.00 15.51 14.82 15.23 97,490 +0.16(+1.04%)
Jun 12, 2013 15.44 15.44 15.00 15.07 108,199 -0.08(-0.55%)
Jun 11, 2013 15.39 15.46 15.00 15.15 104,710 -0.24(-1.53%)
Jun 10, 2013 15.34 15.73 15.30 15.39 0 -0.18(-1.13%)
Jun 07, 2013 15.30 15.67 15.23 15.57 0 +0.39(+2.58%)
Jun 06, 2013 15.23 15.30 15.01 15.17 0 -0.11(-0.69%)
Jun 05, 2013 15.25 15.51 15.01 15.28 0 +0.02(+0.15%)
Jun 04, 2013 15.16 15.36 15.07 15.26 202,366 +0.03(+0.21%)
Jun 03, 2013 14.82 15.39 14.82 15.22 394,530 -0.15(-0.99%)
May 31, 2013 14.95 15.52 14.95 15.38 433,404 -0.10(-0.66%)
May 30, 2013 15.80 15.82 14.86 15.48 0 -0.18(-1.12%)
May 29, 2013 15.71 15.98 15.64 15.65 453,468 -0.12(-0.73%)
May 28, 2013 15.76 16.04 15.67 15.77 163,662 +0.03(+0.21%)
May 24, 2013 15.61 16.06 15.58 15.74 0 -0.10(-0.61%)
May 23, 2013 15.67 16.06 15.52 15.83 0 -0.27(-1.69%)
May 22, 2013 16.22 16.50 15.93 16.11 0 -0.08(-0.51%)
May 21, 2013 16.17 16.61 15.92 16.19 464,021 +0.24(+1.53%)
May 20, 2013 15.75 16.61 15.64 15.94 0 +0.31(+1.98%)
May 17, 2013 15.97 16.15 15.54 15.63 0 -0.22(-1.37%)
May 16, 2013 15.97 16.12 15.72 15.85 250,721 -0.01(-0.06%)
May 15, 2013 15.95 15.96 15.66 15.86 513,278 -0.18(-1.15%)
May 13, 2013 15.85 16.14 15.69 16.05 0 +0.27(+1.73%)
May 10, 2013 15.91 16.61 15.52 15.77 0 +0.10(+0.63%)
May 09, 2013 15.62 15.81 15.58 15.67 0 +0.09(+0.55%)
May 08, 2013 15.38 15.59 15.23 15.59 0 +0.19(+1.26%)
May 07, 2013 15.23 15.42 15.15 15.39 0 +0.00(+0.00%)
May 06, 2013 15.43 15.62 15.32 15.39 0 +0.13(+0.85%)
May 03, 2013 15.22 15.30 15.20 15.27 0 +0.04(+0.24%)
May 02, 2013 15.23 15.30 15.11 15.23 0 -0.03(-0.21%)
May 01, 2013 15.14 15.40 15.02 15.26 0 +0.18(+1.22%)
Apr 30, 2013 14.90 15.43 14.75 15.08 0 +0.39(+2.64%)
Apr 29, 2013 14.84 15.06 14.65 14.69 88,109 +0.01(+0.06%)
Apr 26, 2013 14.96 14.96 14.36 14.68 145,962 -0.25(-1.70%)
Apr 25, 2013 14.74 15.10 14.73 14.93 0 +0.14(+0.97%)
Apr 24, 2013 14.74 14.81 14.61 14.79 0 +0.10(+0.69%)
Apr 23, 2013 14.65 14.82 14.50 14.69 107,025 +0.03(+0.22%)
Apr 22, 2013 14.81 14.81 14.32 14.66 381,092 +0.43(+3.05%)
Apr 19, 2013 14.40 14.40 14.09 14.22 203,284 -0.22(-1.50%)
Apr 18, 2013 14.65 14.65 14.20 14.44 292,029 +0.00(+0.00%)
Apr 17, 2013 14.70 14.72 14.43 14.44 114,470 -0.25(-1.73%)
Apr 16, 2013 14.59 14.76 14.53 14.69 266,472 +0.06(+0.44%)
Apr 15, 2013 14.71 14.79 14.50 14.63 421,664 -0.21(-1.43%)
Apr 12, 2013 15.07 15.07 14.65 14.84 417,822 -0.23(-1.53%)
Apr 11, 2013 15.18 15.20 15.02 15.07 145,839 -0.01(-0.09%)
Apr 10, 2013 15.22 15.24 15.02 15.09 352,116 -0.05(-0.31%)
Apr 09, 2013 14.99 15.14 14.99 15.13 1,203,532 +0.09(+0.61%)
Apr 08, 2013 14.77 15.15 14.77 15.04 70,152 +0.21(+1.40%)
Apr 05, 2013 14.65 14.84 14.52 14.83 101,945 +0.11(+0.72%)
Apr 04, 2013 14.66 14.76 14.43 14.73 194,311 -0.04(-0.28%)
Apr 03, 2013 14.88 14.90 14.65 14.77 175,129 -0.10(-0.65%)
Apr 02, 2013 15.18 15.24 14.76 14.86 608,892 -0.19(-1.29%)
Apr 01, 2013 15.27 15.27 14.97 15.06 201,943 -0.17(-1.12%)
Mar 28, 2013 15.18 15.26 14.88 15.23 476,943 +0.16(+1.07%)
Mar 27, 2013 15.11 15.15 15.00 15.07 150,398 -0.05(-0.31%)
Mar 26, 2013 14.95 15.17 14.64 15.11 496,679 +0.26(+1.74%)
Mar 25, 2013 14.90 14.96 14.65 14.86 392,816 +0.09(+0.63%)
Mar 22, 2013 14.84 14.87 14.60 14.76 281,951 -0.10(-0.65%)
Mar 21, 2013 14.62 14.87 14.54 14.86 299,026 +0.18(+1.19%)
Mar 20, 2013 14.68 14.69 14.51 14.68 160,307 +0.09(+0.60%)
Mar 19, 2013 14.85 14.89 14.36 14.60 249,267 -0.14(-0.94%)
Mar 18, 2013 14.70 14.85 14.35 14.74 704,469 -0.03(-0.22%)
Mar 15, 2013 14.36 14.84 14.34 14.77 468,682 +0.35(+2.40%)
Mar 14, 2013 14.46 14.49 14.34 14.42 276,720 -0.06(-0.45%)
Mar 13, 2013 14.13 14.55 14.06 14.49 451,921 +0.30(+2.15%)
Mar 12, 2013 14.10 14.38 13.95 14.18 315,144 -0.00(-0.03%)
Mar 11, 2013 13.99 14.28 13.92 14.19 559,947 +0.19(+1.35%)
Mar 08, 2013 14.08 14.08 13.90 14.00 530,854 -0.08(-0.56%)
Mar 07, 2013 13.76 14.13 13.71 14.08 436,891 +0.32(+2.35%)
Mar 06, 2013 13.75 13.87 13.61 13.75 435,537 -0.04(-0.27%)
Mar 05, 2013 13.84 13.88 13.61 13.79 299,754 +0.03(+0.20%)
Mar 04, 2013 13.55 13.82 13.43 13.76 279,894 +0.06(+0.44%)
Mar 01, 2013 13.52 13.76 13.34 13.70 203,813 -0.03(-0.20%)
Feb 28, 2013 13.65 13.86 13.64 13.73 326,444 +0.01(+0.10%)
Feb 27, 2013 13.73 13.73 13.68 13.72 331,084 +0.02(+0.14%)
Feb 26, 2013 13.73 13.73 13.62 13.70 189,119 -0.24(-1.69%)
Feb 22, 2013 13.82 13.96 13.81 13.93 250,682 +0.11(+0.77%)
Feb 21, 2013 13.91 13.98 13.76 13.83 611,067 -0.32(-2.28%)
Feb 20, 2013 13.91 14.30 13.87 14.15 781,781 -0.17(-1.19%)
Feb 19, 2013 13.93 14.42 13.85 14.32 585,610 +0.47(+3.40%)
Feb 15, 2013 13.84 13.93 13.76 13.85 308,487 +0.06(+0.40%)
Feb 14, 2013 13.86 13.86 13.76 13.79 326,072 -0.02(-0.13%)
Feb 13, 2013 13.71 13.86 13.71 13.81 414,604 +0.02(+0.17%)
Feb 12, 2013 13.81 13.84 13.71 13.79 434,503 +0.05(+0.34%)
Feb 11, 2013 13.86 13.86 13.71 13.74 326,371 -0.09(-0.63%)
Feb 08, 2013 13.75 13.86 13.63 13.83 378,000 +0.14(+1.01%)
Feb 07, 2013 13.73 13.82 13.50 13.69 276,761 -0.04(-0.27%)
Feb 06, 2013 13.84 13.84 13.68 13.73 356,641 +0.01(+0.07%)
Feb 04, 2013 13.69 13.75 13.64 13.72 486,098 +0.02(+0.13%)
Feb 01, 2013 13.61 13.79 13.61 13.70 921,009 +0.09(+0.64%)
Jan 31, 2013 13.63 13.71 13.58 13.61 4,520,328 -0.72(-5.02%)
Jan 30, 2013 14.28 14.66 13.92 14.33 397,282 -0.09(-0.61%)
Jan 29, 2013 14.70 14.72 14.39 14.42 270,813 -0.24(-1.64%)
Jan 28, 2013 14.71 14.77 14.50 14.66 385,630 -0.12(-0.81%)
Jan 25, 2013 14.68 14.86 14.62 14.78 224,926 +0.15(+1.04%)
Jan 24, 2013 14.82 14.88 14.60 14.63 524,316 -0.08(-0.53%)
Jan 23, 2013 14.82 14.95 14.58 14.71 539,357 -0.06(-0.41%)
Jan 22, 2013 14.66 14.94 14.59 14.77 395,639 +0.15(+1.01%)
Jan 18, 2013 14.65 15.00 14.55 14.62 308,825 +0.03(+0.22%)
Jan 17, 2013 14.48 14.77 14.48 14.59 246,688 +0.06(+0.41%)
Jan 16, 2013 14.51 14.65 14.31 14.53 312,637 -0.06(-0.41%)
Jan 15, 2013 14.68 14.68 14.49 14.59 248,523 -0.07(-0.50%)
Jan 14, 2013 14.61 14.76 14.49 14.66 338,724 +0.09(+0.60%)
Jan 11, 2013 14.30 14.64 14.19 14.57 261,280 +0.31(+2.20%)
Jan 10, 2013 14.31 14.35 14.08 14.26 213,653 +0.03(+0.19%)
Jan 09, 2013 14.20 14.28 14.00 14.23 285,229 +0.11(+0.78%)
Jan 08, 2013 14.23 14.40 13.39 14.12 563,583 -0.17(-1.20%)
Jan 07, 2013 14.12 14.47 13.87 14.29 293,951 +0.18(+1.31%)
Jan 04, 2013 14.12 14.31 13.85 14.11 288,590 +0.08(+0.54%)
Jan 03, 2013 13.95 14.24 13.89 14.03 238,178 +0.01(+0.06%)
Jan 02, 2013 13.85 14.12 13.76 14.02 232,115 +0.26(+1.91%)
Dec 31, 2012 13.46 13.84 13.29 13.76 204,346 +0.30(+2.19%)
Dec 28, 2012 13.55 13.63 13.43 13.47 61,770 -0.10(-0.71%)
Dec 27, 2012 13.99 14.00 13.48 13.56 127,988 -0.21(-1.51%)
Dec 26, 2012 13.66 13.80 13.44 13.77 132,813 +0.27(+1.98%)
Dec 24, 2012 13.81 13.85 13.44 13.50 96,082 -0.23(-1.68%)
Dec 21, 2012 13.78 13.90 13.48 13.73 301,128 -0.07(-0.51%)
Dec 20, 2012 13.91 13.97 13.31 13.80 276,057 -0.17(-1.22%)
Dec 19, 2012 13.59 14.01 13.47 13.97 406,623 +0.46(+3.38%)
Dec 18, 2012 13.25 13.59 13.16 13.52 277,298 +0.22(+1.63%)
Dec 17, 2012 13.58 13.62 13.15 13.30 182,558 -0.14(-1.03%)
Dec 14, 2012 13.48 13.56 13.16 13.44 175,545 -0.18(-1.32%)
Dec 13, 2012 13.47 13.69 13.16 13.62 302,062 +0.07(+0.54%)
Dec 12, 2012 13.42 13.66 13.29 13.54 321,196 +0.23(+1.70%)
Dec 11, 2012 13.75 13.75 13.29 13.32 192,837 -0.28(-2.04%)
Dec 10, 2012 13.38 13.66 13.38 13.60 206,862 +0.18(+1.38%)
Dec 07, 2012 13.84 13.84 13.38 13.41 226,939 -0.29(-2.12%)
Dec 06, 2012 13.80 13.90 13.68 13.70 144,944 -0.15(-1.10%)
Dec 05, 2012 13.83 13.85 13.69 13.85 148,729 +0.05(+0.33%)
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.