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 31, 2015 13.66 13.84 13.56 13.77 174,957 -0.02(-0.11%)
Mar 30, 2015 13.74 13.93 13.51 13.78 250,752 +0.09(+0.67%)
Mar 27, 2015 13.75 13.83 13.43 13.69 316,637 +0.05(+0.38%)
Mar 26, 2015 13.71 13.75 13.51 13.64 274,017 -0.02(-0.11%)
Mar 25, 2015 13.78 13.84 13.48 13.65 282,320 +0.02(+0.15%)
Mar 24, 2015 14.00 14.00 13.63 13.63 268,095 -0.39(-2.78%)
Mar 23, 2015 13.79 14.08 13.57 14.02 621,069 +0.23(+1.67%)
Mar 20, 2015 13.58 13.89 13.58 13.79 1,821,855 +0.31(+2.28%)
Mar 19, 2015 13.16 13.53 13.16 13.49 464,176 +0.30(+2.29%)
Mar 18, 2015 12.92 13.33 12.92 13.18 393,047 +0.11(+0.86%)
Mar 17, 2015 12.65 13.10 12.65 13.07 355,152 +0.31(+2.41%)
Mar 16, 2015 12.80 13.01 12.63 12.76 306,873 -0.08(-0.60%)
Mar 13, 2015 12.61 12.86 12.43 12.84 499,395 +0.12(+0.97%)
Mar 12, 2015 12.97 13.08 12.68 12.72 495,135 -0.29(-2.20%)
Mar 11, 2015 12.87 13.13 12.79 13.00 390,252 +0.23(+1.76%)
Mar 10, 2015 12.88 13.04 12.60 12.78 506,545 -0.25(-1.93%)
Mar 09, 2015 13.02 13.20 12.88 13.03 493,971 +0.02(+0.12%)
Mar 06, 2015 13.21 13.39 12.90 13.02 336,387 -0.28(-2.12%)
Mar 05, 2015 13.33 13.51 13.16 13.30 413,195 -0.03(-0.19%)
Mar 04, 2015 13.29 13.31 13.19 13.32 416,414 +0.01(+0.08%)
Mar 03, 2015 13.33 13.47 13.17 13.31 682,637 -0.10(-0.73%)
Mar 02, 2015 13.57 13.73 13.12 13.41 474,580 +0.04(+0.31%)
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%)
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.