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 (%)
Dec 29, 2017 16.08 16.08 16.08 0 -0.08(-0.48%)
Dec 28, 2017 16.11 16.24 16.11 16.16 240,635 -0.02(-0.13%)
Dec 27, 2017 16.14 16.30 16.07 16.18 279,464 +0.06(+0.39%)
Dec 26, 2017 16.06 16.18 16.00 16.11 291,945 +0.01(+0.09%)
Dec 22, 2017 15.96 16.17 15.89 16.10 204,147 +0.14(+0.88%)
Dec 21, 2017 16.12 16.12 15.87 15.96 317,499 -0.11(-0.70%)
Dec 20, 2017 16.01 16.11 15.74 16.07 538,498 +0.07(+0.44%)
Dec 19, 2017 16.23 16.24 15.73 16.00 605,141 -0.26(-1.60%)
Dec 18, 2017 15.87 16.45 15.56 16.26 1,417,904 +0.98(+6.41%)
Dec 15, 2017 15.19 15.36 14.85 15.28 1,004,604 +0.25(+1.64%)
Dec 14, 2017 14.81 15.22 14.72 15.04 388,089 +0.23(+1.52%)
Dec 13, 2017 14.73 14.94 14.67 14.81 595,538 +0.08(+0.57%)
Dec 12, 2017 14.46 14.77 14.39 14.73 445,062 +0.26(+1.80%)
Dec 11, 2017 14.10 14.58 14.10 14.46 531,733 +0.39(+2.81%)
Dec 08, 2017 14.21 14.44 14.07 14.07 289,088 -0.10(-0.70%)
Dec 07, 2017 13.96 14.20 13.89 14.17 263,740 +0.21(+1.52%)
Dec 06, 2017 14.24 14.25 13.93 13.96 396,274 -0.30(-2.13%)
Dec 05, 2017 14.38 14.44 14.25 14.26 176,936 -0.12(-0.83%)
Dec 04, 2017 14.14 14.68 14.14 14.38 408,562 +0.24(+1.70%)
Dec 01, 2017 13.97 14.22 13.84 14.14 315,713 +0.04(+0.30%)
Nov 30, 2017 14.44 14.89 13.91 14.10 704,434 -0.49(-3.38%)
Nov 29, 2017 14.60 14.64 14.53 14.59 282,013 -0.05(-0.34%)
Nov 28, 2017 14.82 14.89 14.58 14.64 299,558 -0.18(-1.24%)
Nov 27, 2017 14.83 15.06 14.76 14.82 402,778 -0.09(-0.61%)
Nov 24, 2017 14.87 15.00 14.81 14.92 89,680 +0.10(+0.67%)
Nov 22, 2017 14.75 14.96 14.75 14.82 190,533 +0.10(+0.67%)
Nov 21, 2017 14.89 15.03 14.65 14.72 317,937 -0.04(-0.24%)
Nov 20, 2017 15.35 15.35 14.71 14.75 468,940 -0.59(-3.82%)
Nov 17, 2017 14.88 15.37 14.73 15.34 466,456 +0.57(+3.87%)
Nov 16, 2017 15.03 15.03 14.68 14.77 211,952 -0.16(-1.04%)
Nov 15, 2017 14.85 15.01 14.78 14.92 235,720 +0.00(+0.00%)
Nov 14, 2017 15.07 15.20 14.76 14.92 247,823 -0.23(-1.54%)
Nov 13, 2017 15.45 15.55 15.10 15.16 308,665 -0.30(-1.96%)
Nov 10, 2017 15.39 15.61 15.29 15.46 359,034 +0.03(+0.18%)
Nov 09, 2017 15.40 15.49 15.28 15.43 213,075 -0.06(-0.41%)
Nov 08, 2017 15.63 15.70 15.34 15.49 239,729 -0.13(-0.81%)
Nov 07, 2017 15.31 15.71 15.30 15.62 306,868 +0.27(+1.75%)
Nov 06, 2017 15.02 15.35 14.97 15.35 313,218 +0.34(+2.25%)
Nov 03, 2017 15.07 15.11 14.82 15.01 227,913 -0.04(-0.28%)
Nov 02, 2017 15.21 15.34 14.88 15.06 283,712 -0.11(-0.74%)
Nov 01, 2017 15.41 15.54 15.03 15.17 323,901 -0.18(-1.19%)
Oct 31, 2017 15.59 15.66 15.22 15.35 367,878 -0.34(-2.16%)
Oct 30, 2017 15.66 16.35 15.63 15.69 359,064 +0.12(+0.77%)
Oct 27, 2017 15.75 16.01 15.52 15.57 361,363 -0.15(-0.95%)
Oct 26, 2017 15.65 15.84 15.62 15.72 663,580 +0.12(+0.79%)
Oct 25, 2017 15.94 15.94 15.23 15.60 681,888 -0.29(-1.82%)
Oct 24, 2017 15.76 15.91 15.74 15.89 760,385 +0.12(+0.78%)
Oct 23, 2017 15.95 15.95 15.75 15.76 279,914 -0.08(-0.48%)
Oct 20, 2017 15.90 15.96 15.81 15.84 143,227 +0.01(+0.09%)
Oct 19, 2017 15.87 15.88 15.74 15.82 206,000 +0.17(+1.10%)
Oct 18, 2017 15.83 16.00 15.65 15.65 252,026 -0.14(-0.91%)
Oct 17, 2017 15.91 15.94 15.75 15.80 128,737 -0.06(-0.35%)
Oct 16, 2017 15.84 15.96 15.82 15.85 137,352 +0.03(+0.22%)
Oct 13, 2017 15.95 15.81 15.82 204,889 -0.07(-0.43%)
Oct 12, 2017 15.73 15.95 15.68 15.89 151,669 +0.12(+0.78%)
Oct 11, 2017 15.72 15.81 15.67 15.76 93,500 +0.04(+0.26%)
Oct 10, 2017 15.94 15.98 15.69 15.72 157,094 -0.11(-0.69%)
Oct 09, 2017 15.80 15.94 15.75 15.83 366,174 +0.00(+0.00%)
Oct 06, 2017 16.00 16.02 15.73 15.83 264,958 -0.10(-0.65%)
Oct 05, 2017 15.84 16.03 15.79 15.93 375,795 +0.16(+1.00%)
Oct 04, 2017 15.87 15.98 15.78 15.78 535,034 -0.03(-0.22%)
Oct 03, 2017 15.83 15.98 15.76 15.81 592,863 -0.02(-0.13%)
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.