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 (%)
Jul 31, 2020 2.667 2.696 2.345 2.550 110,761 -0.10(-3.69%)
Jul 30, 2020 2.725 2.774 2.569 2.647 130,045 -0.08(-2.87%)
Jul 29, 2020 2.745 2.862 2.686 2.725 204,864 +0.04(+1.45%)
Jul 28, 2020 2.725 2.765 2.686 2.686 67,240 -0.05(-1.79%)
Jul 27, 2020 2.735 2.901 2.724 2.735 146,700 -0.02(-0.71%)
Jul 24, 2020 2.725 2.833 2.725 2.755 60,805 -0.02(-0.70%)
Jul 23, 2020 2.735 2.823 2.696 2.774 76,705 +0.00(+0.00%)
Jul 22, 2020 2.784 2.833 2.696 2.774 70,591 +0.00(+0.00%)
Jul 21, 2020 2.706 2.843 2.686 2.774 83,208 +0.07(+2.53%)
Jul 20, 2020 2.755 2.881 2.618 2.706 142,854 -0.07(-2.46%)
Jul 17, 2020 2.804 2.852 2.686 2.774 86,192 -0.07(-2.41%)
Jul 16, 2020 2.931 2.979 2.843 2.843 44,088 -0.09(-3.00%)
Jul 15, 2020 2.892 2.979 2.835 2.931 242,693 +0.09(+3.09%)
Jul 14, 2020 2.599 2.872 2.599 2.843 328,598 +0.27(+10.65%)
Jul 13, 2020 2.589 2.667 2.530 2.569 106,687 -0.05(-1.87%)
Jul 10, 2020 2.442 2.632 2.442 2.618 114,139 +0.14(+5.51%)
Jul 09, 2020 2.618 2.618 2.452 2.481 143,417 -0.12(-4.51%)
Jul 08, 2020 2.569 2.677 2.569 2.599 89,232 -0.01(-0.37%)
Jul 07, 2020 2.667 2.677 2.608 2.608 123,639 -0.07(-2.56%)
Jul 06, 2020 2.628 2.716 2.559 2.677 218,832 +0.07(+2.62%)
Jul 02, 2020 2.686 2.735 2.608 2.608 340,574 -0.03(-1.11%)
Jul 01, 2020 2.481 2.638 2.481 2.638 164,232 +0.12(+4.65%)
Jun 30, 2020 2.511 2.589 2.462 2.520 176,554 -0.02(-0.77%)
Jun 29, 2020 2.442 2.638 2.384 2.540 117,970 +0.10(+4.00%)
Jun 26, 2020 2.540 2.540 2.354 2.442 130,210 -0.08(-3.10%)
Jun 25, 2020 2.471 2.589 2.393 2.520 109,856 +0.05(+1.98%)
Jun 24, 2020 2.569 2.584 2.296 2.471 196,923 -0.14(-5.24%)
Jun 23, 2020 2.647 2.696 2.530 2.608 128,015 -0.03(-1.11%)
Jun 22, 2020 2.686 2.696 2.550 2.638 185,727 -0.06(-2.17%)
Jun 19, 2020 2.794 2.829 2.696 2.696 243,838 -0.08(-2.82%)
Jun 18, 2020 2.804 2.911 2.765 2.774 100,890 -0.06(-2.07%)
Jun 17, 2020 2.979 3.009 2.823 2.833 233,665 -0.11(-3.65%)
Jun 16, 2020 3.028 3.028 2.804 2.940 127,908 +0.03(+1.01%)
Jun 15, 2020 2.765 2.989 2.706 2.911 188,624 +0.04(+1.36%)
Jun 12, 2020 2.940 3.019 2.789 2.872 184,977 +0.17(+6.14%)
Jun 11, 2020 2.589 2.823 2.579 2.706 395,733 -0.23(-7.97%)
Jun 10, 2020 2.960 3.028 2.774 2.940 286,490 -0.09(-2.90%)
Jun 09, 2020 3.419 3.487 3.028 3.028 326,359 -0.31(-9.36%)
Jun 08, 2020 3.048 3.351 3.048 3.341 538,294 +0.37(+12.50%)
Jun 05, 2020 2.882 3.028 2.766 2.970 537,016 +0.21(+7.42%)
Jun 04, 2020 2.706 2.784 2.618 2.765 268,903 +0.12(+4.43%)
Jun 03, 2020 2.559 2.735 2.520 2.647 237,225 +0.09(+3.44%)
Jun 02, 2020 2.442 2.559 2.413 2.559 116,731 +0.14(+5.65%)
Jun 01, 2020 2.335 2.501 2.305 2.423 236,552 +0.05(+2.06%)
May 29, 2020 2.403 2.462 2.325 2.374 204,836 -0.08(-3.19%)
May 28, 2020 2.608 2.716 2.384 2.452 354,130 -0.24(-9.06%)
May 27, 2020 2.432 2.696 2.413 2.696 633,972 +0.33(+14.05%)
May 26, 2020 2.237 2.403 2.091 2.364 528,587 +0.21(+10.00%)
May 22, 2020 2.227 2.257 2.061 2.149 332,692 -0.09(-3.93%)
May 21, 2020 2.393 2.442 2.227 2.237 215,298 -0.12(-4.98%)
May 20, 2020 2.325 2.423 2.286 2.354 443,434 +0.06(+2.55%)
May 19, 2020 2.325 2.345 2.208 2.296 268,476 -0.01(-0.42%)
May 18, 2020 2.091 2.374 2.081 2.305 328,459 +0.27(+13.46%)
May 15, 2020 2.061 2.139 2.022 2.032 226,435 -0.03(-1.42%)
May 14, 2020 2.130 2.149 1.973 2.061 208,194 -0.09(-4.09%)
May 13, 2020 2.237 2.237 1.973 2.149 417,574 -0.02(-0.90%)
May 12, 2020 2.345 2.364 2.169 2.169 210,898 -0.08(-3.48%)
May 11, 2020 2.305 2.327 2.219 2.247 195,293 -0.11(-4.56%)
May 08, 2020 2.354 2.423 2.247 2.354 236,160 +0.01(+0.42%)
May 07, 2020 2.188 2.366 2.188 2.345 212,277 +0.16(+7.14%)
May 06, 2020 2.501 2.599 2.159 2.188 400,747 -0.27(-11.10%)
May 05, 2020 2.714 2.733 2.423 2.462 362,001 -0.23(-8.63%)
May 04, 2020 2.617 2.752 2.452 2.694 325,088 +0.08(+2.96%)
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.