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 (%)
Mar 30, 2012 36.77 37.83 36.51 37.12 82,275 +0.42(+1.14%)
Mar 29, 2012 36.50 36.95 36.45 36.70 16,404 -0.10(-0.27%)
Mar 28, 2012 37.33 37.39 36.20 36.80 42,256 -0.45(-1.21%)
Mar 27, 2012 37.60 37.75 36.90 37.25 28,681 -0.31(-0.83%)
Mar 26, 2012 36.93 37.56 36.82 37.56 54,583 +0.61(+1.65%)
Mar 23, 2012 36.95 37.27 36.31 36.95 50,359 +0.25(+0.68%)
Mar 22, 2012 36.57 37.82 36.20 36.70 43,036 +0.13(+0.36%)
Mar 21, 2012 36.59 36.94 36.26 36.57 45,656 -0.15(-0.41%)
Mar 20, 2012 36.99 37.09 36.32 36.72 28,717 -0.17(-0.46%)
Mar 19, 2012 36.81 37.01 36.39 36.89 62,363 +0.26(+0.71%)
Mar 16, 2012 36.49 37.04 36.17 36.63 56,703 -0.06(-0.16%)
Mar 15, 2012 36.69 37.08 36.48 36.69 62,391 -0.16(-0.43%)
Mar 14, 2012 37.29 37.29 36.52 36.85 50,533 -0.20(-0.54%)
Mar 13, 2012 38.08 38.08 36.03 37.05 265,423 -0.84(-2.22%)
Mar 12, 2012 38.30 38.50 37.11 37.89 168,748 -0.39(-1.02%)
Mar 09, 2012 37.79 38.30 36.97 38.28 27,167 +0.96(+2.57%)
Mar 08, 2012 37.87 37.96 36.61 37.32 95,994 -0.45(-1.19%)
Mar 07, 2012 37.15 37.78 35.81 37.77 46,306 +0.42(+1.12%)
Mar 06, 2012 38.42 38.42 36.75 37.35 82,949 -1.32(-3.41%)
Mar 05, 2012 38.61 38.67 37.67 38.67 35,540 -0.05(-0.13%)
Mar 02, 2012 38.29 39.05 37.99 38.72 46,872 +0.60(+1.57%)
Mar 01, 2012 37.60 38.12 37.12 38.12 53,947 +0.92(+2.47%)
Feb 29, 2012 37.57 38.25 36.70 37.20 122,440 -0.12(-0.32%)
Feb 28, 2012 37.06 37.60 36.49 37.32 60,231 +0.07(+0.19%)
Feb 27, 2012 38.00 38.40 36.49 37.25 143,260 -0.62(-1.64%)
Feb 24, 2012 37.49 38.19 37.21 37.87 52,297 +0.69(+1.86%)
Feb 23, 2012 36.17 37.45 35.11 37.18 51,004 +0.88(+2.42%)
Feb 22, 2012 36.12 37.02 35.00 36.30 318,382 -0.29(-0.79%)
Feb 21, 2012 38.89 38.90 36.41 36.59 122,687 -0.88(-2.35%)
Feb 17, 2012 36.85 37.96 36.18 37.47 73,951 +0.97(+2.66%)
Feb 16, 2012 36.45 36.78 36.07 36.50 44,981 +0.22(+0.61%)
Feb 15, 2012 36.16 36.51 35.86 36.28 154,058 +0.85(+2.40%)
Feb 14, 2012 35.27 36.15 35.06 35.43 93,977 +0.27(+0.77%)
Feb 13, 2012 34.82 35.55 34.52 35.16 55,470 +0.47(+1.35%)
Feb 10, 2012 33.90 34.80 33.90 34.69 52,342 +0.78(+2.30%)
Feb 09, 2012 34.11 34.11 33.73 33.91 31,875 -0.09(-0.26%)
Feb 08, 2012 34.02 34.20 33.91 34.00 26,412 -0.18(-0.53%)
Feb 07, 2012 34.01 34.43 34.00 34.18 18,212 -0.02(-0.06%)
Feb 06, 2012 34.07 34.52 34.00 34.20 49,866 -0.11(-0.32%)
Feb 03, 2012 34.05 34.31 33.81 34.31 34,645 +0.34(+1.00%)
Feb 02, 2012 34.28 34.74 33.80 33.97 86,576 -0.40(-1.16%)
Feb 01, 2012 34.61 34.87 34.22 34.37 44,545 +0.02(+0.06%)
Jan 31, 2012 34.43 35.35 34.05 34.35 66,370 +0.12(+0.35%)
Jan 30, 2012 34.10 34.35 34.05 34.23 20,583 -0.11(-0.31%)
Jan 27, 2012 34.19 34.64 34.05 34.34 39,975 +0.29(+0.84%)
Jan 26, 2012 33.54 34.48 33.42 34.05 48,492 +0.43(+1.28%)
Jan 25, 2012 33.46 33.86 33.43 33.62 61,838 +0.72(+2.19%)
Jan 24, 2012 32.51 33.00 32.51 32.90 24,662 +0.19(+0.58%)
Jan 23, 2012 32.66 32.99 32.51 32.71 28,739 -0.14(-0.43%)
Jan 20, 2012 32.90 33.04 32.36 32.85 19,307 -0.06(-0.18%)
Jan 19, 2012 32.00 33.54 32.00 32.91 79,726 +0.68(+2.11%)
Jan 18, 2012 32.66 32.99 32.09 32.23 92,287 -0.47(-1.44%)
Jan 17, 2012 33.40 33.40 32.44 32.70 60,605 -0.26(-0.79%)
Jan 13, 2012 33.61 33.61 32.74 32.96 107,120 -0.61(-1.81%)
Jan 12, 2012 32.72 33.95 32.41 33.57 108,161 +0.71(+2.15%)
Jan 11, 2012 33.20 33.36 32.57 32.86 107,222 -0.14(-0.42%)
Jan 10, 2012 32.97 33.50 32.75 33.00 102,317 +0.37(+1.13%)
Jan 09, 2012 32.51 32.75 32.21 32.63 97,449 +0.44(+1.37%)
Jan 06, 2012 31.91 32.27 31.70 32.19 88,509 +0.49(+1.55%)
Jan 05, 2012 31.44 31.75 31.04 31.70 67,062 +0.35(+1.12%)
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.