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 (%)
Feb 27, 2015 13.69 13.69 13.29 13.37 452,609 -0.07(-0.50%)
Feb 26, 2015 13.64 13.94 13.05 13.43 657,004 -0.41(-2.99%)
Feb 25, 2015 13.81 14.47 13.78 13.85 858,786 -0.48(-3.36%)
Feb 24, 2015 14.03 14.34 13.93 14.33 564,086 +0.26(+1.86%)
Feb 23, 2015 14.15 14.31 13.70 14.07 431,570 -0.14(-1.01%)
Feb 20, 2015 14.28 14.37 14.08 14.21 260,640 -0.01(-0.04%)
Feb 19, 2015 14.21 14.39 13.96 14.22 327,654 -0.15(-1.03%)
Feb 18, 2015 14.34 14.45 14.21 14.37 223,715 -0.05(-0.32%)
Feb 17, 2015 14.43 14.46 14.30 14.41 233,213 -0.01(-0.07%)
Feb 13, 2015 14.24 14.42 14.42 14.42 440,039 +0.23(+1.62%)
Feb 12, 2015 14.35 14.50 14.17 14.19 608,713 -0.16(-1.11%)
Feb 11, 2015 14.19 14.61 14.13 14.35 548,438 +0.10(+0.72%)
Feb 10, 2015 14.08 14.28 13.68 14.25 662,561 +0.25(+1.79%)
Feb 09, 2015 14.24 14.34 13.98 14.00 312,369 -0.20(-1.41%)
Feb 06, 2015 14.12 14.34 13.99 14.20 347,678 -0.07(-0.47%)
Feb 05, 2015 13.92 14.30 13.83 14.26 516,223 +0.51(+3.72%)
Feb 04, 2015 13.76 13.97 13.53 13.75 326,842 -0.06(-0.44%)
Feb 03, 2015 13.89 13.99 13.71 13.81 528,830 +0.09(+0.68%)
Feb 02, 2015 13.80 13.83 13.44 13.72 423,586 +0.11(+0.81%)
Jan 30, 2015 13.46 13.73 13.39 13.61 493,083 +0.18(+1.34%)
Jan 29, 2015 13.35 13.58 13.04 13.43 538,312 +0.16(+1.21%)
Jan 28, 2015 13.60 13.66 13.20 13.27 723,287 -0.28(-2.04%)
Jan 27, 2015 13.29 13.54 13.16 13.54 680,636 +0.24(+1.77%)
Jan 26, 2015 12.79 13.37 12.72 13.31 897,569 +0.33(+2.57%)
Jan 23, 2015 12.98 13.19 12.66 12.98 1,027,548 +0.17(+1.31%)
Jan 22, 2015 12.48 12.83 12.15 12.81 1,095,019 +0.31(+2.49%)
Jan 21, 2015 12.11 12.70 12.11 12.50 800,160 +0.29(+2.34%)
Jan 20, 2015 12.44 12.60 12.17 12.21 913,805 -0.41(-3.26%)
Jan 16, 2015 12.42 12.70 12.42 12.62 1,263,417 +0.15(+1.17%)
Jan 15, 2015 12.55 12.71 12.37 12.48 981,400 +0.03(+0.20%)
Jan 14, 2015 12.39 12.92 12.10 12.45 1,583,484 -0.27(-2.09%)
Jan 13, 2015 12.78 13.03 12.31 12.72 2,461,687 -0.20(-1.51%)
Jan 12, 2015 13.90 13.90 12.68 12.91 3,154,183 -0.98(-7.07%)
Jan 09, 2015 14.22 14.29 13.55 13.90 12,665,679 -1.71(-10.93%)
Jan 08, 2015 15.38 15.91 15.14 15.60 346,975 +0.18(+1.14%)
Jan 07, 2015 15.18 15.71 14.97 15.43 260,721 +0.25(+1.62%)
Jan 06, 2015 15.65 15.77 14.79 15.18 226,983 -0.42(-2.67%)
Jan 05, 2015 16.19 16.19 15.47 15.60 326,873 -0.42(-2.60%)
Jan 02, 2015 15.74 16.14 15.47 16.01 201,099 +0.39(+2.50%)
Dec 31, 2014 15.20 15.62 15.62 15.62 209,183 +0.32(+2.06%)
Dec 30, 2014 15.50 16.04 15.27 15.30 262,997 -0.26(-1.64%)
Dec 29, 2014 15.62 16.08 15.52 15.56 261,150 +0.04(+0.26%)
Dec 26, 2014 15.33 15.67 15.21 15.52 138,978 +0.32(+2.11%)
Dec 24, 2014 15.37 15.20 15.20 15.20 137,195 +0.01(+0.03%)
Dec 23, 2014 14.96 15.44 14.66 15.19 262,921 +0.38(+2.57%)
Dec 22, 2014 14.84 15.09 14.26 14.81 262,773 -0.06(-0.40%)
Dec 19, 2014 14.52 15.35 14.22 14.87 1,390,583 +0.34(+2.35%)
Dec 18, 2014 14.74 15.22 14.27 14.53 304,008 -0.11(-0.75%)
Dec 17, 2014 14.24 15.04 14.24 14.64 338,807 +0.41(+2.85%)
Dec 16, 2014 13.74 14.29 13.31 14.24 1,161,587 +0.31(+2.23%)
Dec 15, 2014 14.67 15.29 13.70 13.93 431,662 -0.61(-4.21%)
Dec 12, 2014 14.37 14.80 13.91 14.54 501,504 -0.10(-0.65%)
Dec 11, 2014 14.23 14.70 14.19 14.63 387,508 +0.32(+2.24%)
Dec 10, 2014 15.46 15.50 14.10 14.31 564,389 -1.27(-8.17%)
Dec 09, 2014 15.23 15.78 15.04 15.59 399,740 +0.04(+0.23%)
Dec 08, 2014 15.97 16.17 15.20 15.55 366,047 -0.63(-3.90%)
Dec 05, 2014 16.52 17.15 15.82 16.18 290,262 -0.33(-2.00%)
Dec 04, 2014 16.23 16.78 16.15 16.51 176,563 +0.12(+0.73%)
Dec 03, 2014 15.82 16.71 15.81 16.39 297,158 +0.49(+3.06%)
Dec 02, 2014 15.41 16.44 15.21 15.91 567,711 +0.37(+2.39%)
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.