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, 2014 16.60 17.04 16.19 16.32 296,901 -0.24(-1.46%)
Jul 30, 2014 16.79 16.86 16.40 16.57 242,051 -0.27(-1.61%)
Jul 29, 2014 16.56 16.88 16.44 16.84 252,912 +0.07(+0.42%)
Jul 28, 2014 16.84 16.89 16.25 16.77 335,565 -0.08(-0.45%)
Jul 25, 2014 17.04 17.27 16.64 16.84 233,947 -0.31(-1.78%)
Jul 24, 2014 17.47 17.47 17.03 17.15 307,996 -0.34(-1.94%)
Jul 23, 2014 17.49 17.58 17.32 17.49 121,366 +0.02(+0.11%)
Jul 22, 2014 17.58 17.67 17.27 17.47 243,206 -0.08(-0.47%)
Jul 21, 2014 17.40 17.57 17.30 17.55 159,800 +0.14(+0.81%)
Jul 18, 2014 17.20 17.43 17.20 17.41 176,118 +0.16(+0.90%)
Jul 17, 2014 17.09 17.54 17.06 17.26 399,996 +0.24(+1.43%)
Jul 16, 2014 16.64 17.18 16.57 17.01 288,020 +0.30(+1.80%)
Jul 15, 2014 16.93 17.03 16.46 16.71 350,895 -0.14(-0.81%)
Jul 14, 2014 17.00 17.40 16.82 16.85 283,150 -0.18(-1.06%)
Jul 11, 2014 17.07 17.33 16.81 17.03 221,845 -0.16(-0.90%)
Jul 10, 2014 17.20 17.89 17.05 17.18 258,306 -0.20(-1.17%)
Jul 09, 2014 17.34 17.66 17.05 17.39 285,227 +0.11(+0.62%)
Jul 08, 2014 17.20 17.59 17.03 17.28 328,070 -0.01(-0.08%)
Jul 07, 2014 17.55 17.64 17.12 17.29 380,792 -0.26(-1.47%)
Jul 03, 2014 17.62 17.55 17.55 17.55 206,055 +0.00(+0.03%)
Jul 02, 2014 17.73 17.92 17.44 17.55 142,538 -0.18(-1.04%)
Jul 01, 2014 17.93 18.12 17.63 17.73 170,554 -0.17(-0.95%)
Jun 30, 2014 17.97 18.17 17.73 17.90 251,537 -0.07(-0.41%)
Jun 27, 2014 17.77 18.10 17.69 17.97 217,593 +0.29(+1.62%)
Jun 26, 2014 17.49 17.86 17.42 17.69 171,110 +0.06(+0.33%)
Jun 25, 2014 17.48 17.79 17.29 17.63 270,661 +0.06(+0.36%)
Jun 24, 2014 17.56 18.12 17.23 17.57 493,703 -0.11(-0.60%)
Jun 23, 2014 18.02 18.70 17.25 17.67 774,440 -0.34(-1.89%)
Jun 20, 2014 17.09 18.11 16.84 18.01 709,682 +1.04(+6.12%)
Jun 19, 2014 16.53 17.00 16.53 16.97 307,975 +0.41(+2.46%)
Jun 18, 2014 16.89 17.15 16.53 16.57 496,237 -0.30(-1.76%)
Jun 17, 2014 16.69 16.87 16.44 16.86 184,809 +0.26(+1.58%)
Jun 16, 2014 16.44 16.75 16.39 16.60 261,177 +0.07(+0.44%)
Jun 13, 2014 16.47 16.54 16.32 16.53 213,010 +0.03(+0.21%)
Jun 12, 2014 16.50 16.58 16.31 16.49 262,120 +0.06(+0.35%)
Jun 11, 2014 16.49 16.49 16.29 16.43 200,917 -0.07(-0.44%)
Jun 10, 2014 16.47 16.52 16.13 16.51 277,491 -0.01(-0.06%)
Jun 06, 2014 16.26 16.58 16.13 16.52 427,820 +0.27(+1.64%)
Jun 05, 2014 16.31 16.31 16.07 16.25 305,128 +0.02(+0.15%)
Jun 04, 2014 16.18 16.30 15.98 16.23 417,285 +0.11(+0.66%)
Jun 03, 2014 16.03 16.19 15.71 16.12 316,818 +0.04(+0.27%)
Jun 02, 2014 16.11 16.36 15.86 16.07 383,894 +0.07(+0.43%)
May 30, 2014 15.74 16.13 15.70 16.01 330,876 +0.29(+1.85%)
May 29, 2014 15.41 15.74 15.41 15.72 411,525 +0.20(+1.32%)
May 28, 2014 15.24 15.59 15.19 15.51 295,465 +0.27(+1.75%)
May 27, 2014 15.10 15.40 15.06 15.24 292,137 -0.01(-0.10%)
May 23, 2014 15.41 15.26 15.26 15.26 299,305 -0.04(-0.29%)
May 22, 2014 15.06 15.38 15.06 15.30 114,176 +0.22(+1.45%)
May 21, 2014 15.24 15.24 15.07 15.08 425,964 -0.16(-1.02%)
May 20, 2014 15.20 15.27 15.11 15.24 221,475 +0.05(+0.32%)
May 19, 2014 15.21 15.25 15.11 15.19 182,722 -0.04(-0.26%)
May 16, 2014 15.22 15.25 15.09 15.23 112,321 +0.07(+0.45%)
May 15, 2014 15.23 15.25 14.87 15.16 281,027 -0.02(-0.16%)
May 14, 2014 15.12 15.27 15.11 15.19 283,559 -0.01(-0.10%)
May 13, 2014 15.36 15.36 15.08 15.20 330,526 -0.10(-0.64%)
May 12, 2014 15.31 15.37 15.07 15.30 318,784 +0.04(+0.29%)
May 09, 2014 15.30 15.37 15.14 15.25 306,495 +0.00(+0.00%)
May 08, 2014 15.32 15.36 15.07 15.25 302,594 -0.04(-0.25%)
May 07, 2014 15.09 15.30 14.95 15.29 360,366 +0.27(+1.78%)
May 06, 2014 15.03 15.32 14.75 15.03 265,640 -0.07(-0.45%)
May 05, 2014 14.80 15.11 14.74 15.09 195,102 +0.28(+1.90%)
May 02, 2014 14.64 15.03 14.64 14.81 272,054 +0.11(+0.76%)
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.