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 29, 2016 8.625 8.689 7.917 8.468 1,452,079 +0.71(+9.12%)
Feb 26, 2016 7.859 8.039 7.587 7.761 401,851 +0.10(+1.36%)
Feb 25, 2016 7.523 7.772 7.355 7.656 342,263 +0.08(+0.99%)
Feb 24, 2016 7.395 7.685 7.123 7.581 322,478 +0.02(+0.31%)
Feb 23, 2016 7.975 8.097 7.540 7.558 407,107 -0.44(-5.51%)
Feb 22, 2016 7.656 8.022 7.477 7.999 533,179 +0.57(+7.73%)
Feb 19, 2016 7.598 7.830 7.268 7.424 485,046 -0.30(-3.90%)
Feb 18, 2016 8.004 8.033 7.697 7.726 602,234 -0.11(-1.41%)
Feb 17, 2016 7.685 7.906 7.581 7.836 451,715 +0.27(+3.60%)
Feb 16, 2016 7.419 7.593 7.134 7.564 641,168 +0.39(+5.50%)
Feb 12, 2016 7.030 7.169 7.169 7.169 720,303 +0.35(+5.10%)
Feb 11, 2016 6.705 7.163 6.520 6.821 561,600 -0.12(-1.67%)
Feb 10, 2016 6.920 7.187 6.728 6.937 953,495 +0.02(+0.34%)
Feb 09, 2016 7.250 7.424 6.734 6.914 747,133 -0.51(-6.88%)
Feb 08, 2016 7.378 7.448 6.793 7.424 635,536 -0.13(-1.77%)
Feb 05, 2016 7.627 8.051 7.529 7.558 882,739 -0.26(-3.27%)
Feb 04, 2016 7.465 7.923 7.448 7.813 742,190 +0.45(+6.06%)
Feb 03, 2016 7.546 7.597 6.966 7.366 604,275 +0.03(+0.38%)
Feb 02, 2016 7.367 7.522 7.039 7.339 590,733 -0.16(-2.07%)
Feb 01, 2016 7.444 7.638 7.294 7.494 638,543 -0.16(-2.10%)
Jan 29, 2016 7.711 7.833 7.300 7.655 781,283 -0.03(-0.43%)
Jan 28, 2016 7.616 7.882 7.356 7.688 814,253 +0.39(+5.40%)
Jan 27, 2016 7.544 7.766 7.156 7.294 816,434 -0.17(-2.30%)
Jan 26, 2016 6.740 7.616 6.659 7.466 675,367 +0.73(+10.87%)
Jan 25, 2016 7.084 7.361 6.462 6.734 1,406,169 -0.53(-7.33%)
Jan 22, 2016 6.241 7.378 6.102 7.267 1,977,472 +1.49(+25.72%)
Jan 21, 2016 5.298 6.191 5.298 5.780 799,009 +0.50(+9.45%)
Jan 20, 2016 5.237 5.475 4.449 5.281 1,638,921 -0.13(-2.46%)
Jan 19, 2016 5.808 5.924 5.159 5.414 1,057,658 -0.23(-4.13%)
Jan 15, 2016 5.680 5.647 5.647 5.647 633,299 -0.31(-5.21%)
Jan 14, 2016 5.675 6.124 5.608 5.958 734,322 +0.22(+3.77%)
Jan 13, 2016 6.235 6.290 5.691 5.741 533,049 -0.43(-6.92%)
Jan 12, 2016 6.268 6.596 5.725 6.168 712,457 -0.12(-1.85%)
Jan 11, 2016 6.512 6.657 6.196 6.285 746,458 -0.21(-3.16%)
Jan 08, 2016 6.512 6.629 6.340 6.490 662,272 +0.06(+0.86%)
Jan 07, 2016 6.695 6.812 6.396 6.435 462,807 -0.42(-6.07%)
Jan 06, 2016 7.189 7.283 6.834 6.851 525,265 -0.52(-7.07%)
Jan 05, 2016 7.228 7.417 7.156 7.372 555,500 +0.08(+1.14%)
Jan 04, 2016 7.466 7.677 7.134 7.289 862,583 -0.13(-1.79%)
Dec 31, 2015 7.078 7.422 7.422 7.422 1,279,217 +0.19(+2.69%)
Dec 30, 2015 7.078 7.511 7.073 7.228 1,298,012 -0.06(-0.76%)
Dec 29, 2015 7.616 7.749 7.245 7.283 833,989 -0.28(-3.67%)
Dec 28, 2015 7.411 7.733 7.278 7.561 1,205,619 -0.08(-1.02%)
Dec 24, 2015 7.317 7.638 7.638 7.638 584,264 +0.40(+5.60%)
Dec 23, 2015 6.856 7.633 6.856 7.233 1,547,310 +0.46(+6.80%)
Dec 22, 2015 6.346 6.984 6.057 6.773 2,139,512 +0.56(+9.02%)
Dec 21, 2015 5.592 6.390 5.442 6.213 2,987,731 +0.67(+12.00%)
Dec 18, 2015 5.525 6.701 5.370 5.547 9,801,771 +0.74(+15.47%)
Dec 17, 2015 6.762 6.762 4.188 4.804 11,270,194 -2.02(-29.65%)
Dec 16, 2015 6.645 6.956 6.607 6.829 989,698 +0.18(+2.67%)
Dec 15, 2015 6.718 6.956 6.651 6.651 1,035,055 -0.07(-1.07%)
Dec 14, 2015 6.840 7.167 6.645 6.723 1,116,349 -0.04(-0.66%)
Dec 11, 2015 7.073 7.106 6.435 6.768 848,206 -0.39(-5.43%)
Dec 10, 2015 7.172 7.389 7.139 7.156 599,373 -0.08(-1.15%)
Dec 09, 2015 6.474 7.405 6.474 7.239 917,191 +0.76(+11.73%)
Dec 08, 2015 6.457 6.668 6.351 6.479 615,989 -0.09(-1.35%)
Dec 07, 2015 6.934 7.124 6.340 6.568 969,796 -0.43(-6.11%)
Dec 04, 2015 7.245 7.350 6.962 6.995 1,035,347 -0.28(-3.89%)
Dec 03, 2015 7.411 7.733 7.120 7.278 600,626 -0.06(-0.83%)
Dec 02, 2015 7.827 7.877 7.184 7.339 1,091,457 -0.49(-6.24%)
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.