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 (%)
Aug 30, 2019 8.792 9.011 8.581 8.607 325,727 -0.14(-1.60%)
Aug 29, 2019 8.923 9.151 8.257 8.748 799,734 -0.31(-3.39%)
Aug 28, 2019 8.801 9.125 8.783 9.055 227,661 +0.27(+3.10%)
Aug 27, 2019 8.678 8.818 8.625 8.783 161,948 +0.12(+1.42%)
Aug 26, 2019 8.730 8.783 8.634 8.660 155,534 -0.02(-0.20%)
Aug 23, 2019 8.757 8.765 8.577 8.678 283,444 -0.11(-1.20%)
Aug 22, 2019 8.836 8.906 8.704 8.783 300,501 -0.16(-1.77%)
Aug 21, 2019 8.958 9.081 8.862 8.941 190,015 +0.04(+0.49%)
Aug 20, 2019 8.915 8.994 8.862 8.897 119,862 +0.02(+0.20%)
Aug 19, 2019 8.739 8.941 8.607 8.879 279,249 +0.32(+3.69%)
Aug 16, 2019 8.414 8.625 8.283 8.564 279,569 +0.31(+3.72%)
Aug 15, 2019 8.371 8.458 8.178 8.257 1,296,508 -0.02(-0.21%)
Aug 14, 2019 9.002 9.002 8.274 8.274 1,090,153 -0.73(-8.09%)
Aug 13, 2019 8.958 9.081 8.915 9.002 178,635 +0.05(+0.59%)
Aug 12, 2019 8.818 8.967 8.792 8.950 276,841 +0.13(+1.49%)
Aug 09, 2019 9.029 9.073 8.783 8.818 304,757 -0.21(-2.33%)
Aug 08, 2019 9.099 9.187 8.879 9.029 480,857 -0.05(-0.58%)
Aug 07, 2019 9.309 9.362 9.038 9.081 384,858 -0.25(-2.63%)
Aug 06, 2019 9.687 9.810 9.266 9.327 478,869 -0.17(-1.81%)
Aug 05, 2019 9.761 9.839 9.347 9.499 752,230 -0.40(-4.02%)
Aug 02, 2019 10.10 10.11 9.828 9.896 332,687 -0.19(-1.93%)
Aug 01, 2019 10.02 10.23 9.930 10.09 415,453 +0.08(+0.85%)
Jul 31, 2019 9.964 10.22 9.926 10.01 244,433 +0.05(+0.51%)
Jul 30, 2019 9.922 10.00 9.779 9.956 170,073 -0.01(-0.08%)
Jul 29, 2019 10.11 10.12 9.786 9.964 278,975 -0.14(-1.42%)
Jul 26, 2019 10.13 10.15 10.03 10.11 113,378 -0.02(-0.17%)
Jul 25, 2019 10.23 10.24 10.06 10.12 206,964 -0.08(-0.83%)
Jul 24, 2019 9.939 10.21 9.939 10.21 180,117 +0.25(+2.55%)
Jul 23, 2019 9.846 9.956 9.753 9.956 176,872 +0.13(+1.29%)
Jul 22, 2019 9.820 9.915 9.769 9.829 107,577 +0.02(+0.17%)
Jul 19, 2019 9.905 9.960 9.795 9.812 97,772 -0.10(-1.02%)
Jul 18, 2019 9.930 9.930 9.820 9.913 114,253 -0.03(-0.26%)
Jul 17, 2019 10.05 10.05 9.888 9.939 109,098 -0.09(-0.93%)
Jul 16, 2019 9.939 10.11 9.888 10.03 189,949 +0.10(+1.02%)
Jul 15, 2019 9.956 9.972 9.836 9.930 141,156 +0.00(+0.00%)
Jul 12, 2019 9.643 9.947 9.643 9.930 283,150 +0.27(+2.80%)
Jul 11, 2019 9.753 9.775 9.609 9.659 130,834 -0.10(-1.04%)
Jul 10, 2019 9.643 9.774 9.566 9.761 193,347 +0.19(+2.03%)
Jul 09, 2019 9.643 9.668 9.541 9.566 184,480 -0.10(-1.05%)
Jul 08, 2019 9.769 9.769 9.651 9.668 147,171 -0.10(-1.04%)
Jul 05, 2019 9.558 9.769 9.558 9.769 227,702 +0.13(+1.32%)
Jul 03, 2019 9.583 9.659 9.566 9.643 131,230 +0.00(+0.00%)
Jul 02, 2019 9.659 9.676 9.490 9.643 167,286 -0.02(-0.18%)
Jul 01, 2019 9.676 9.727 9.541 9.659 185,819 +0.10(+1.06%)
Jun 28, 2019 9.516 9.558 9.440 9.558 180,057 +0.02(+0.18%)
Jun 27, 2019 9.473 9.541 9.406 9.541 110,290 +0.10(+1.08%)
Jun 26, 2019 9.397 9.558 9.321 9.440 193,629 +0.13(+1.36%)
Jun 25, 2019 9.321 9.473 9.313 9.313 157,553 -0.03(-0.36%)
Jun 24, 2019 9.363 9.473 9.245 9.347 179,523 -0.05(-0.54%)
Jun 21, 2019 9.389 9.533 9.389 9.397 137,378 -0.03(-0.27%)
Jun 20, 2019 9.499 9.558 9.423 9.423 235,823 +0.00(+0.00%)
Jun 19, 2019 9.507 9.507 9.347 9.423 189,173 -0.08(-0.89%)
Jun 18, 2019 9.583 9.685 9.465 9.507 236,189 -0.07(-0.71%)
Jun 17, 2019 9.456 9.617 9.440 9.575 171,134 +0.08(+0.89%)
Jun 14, 2019 9.609 9.651 9.482 9.490 121,063 -0.15(-1.58%)
Jun 13, 2019 9.617 9.659 9.533 9.643 119,114 +0.12(+1.24%)
Jun 12, 2019 9.693 9.693 9.440 9.524 255,880 -0.21(-2.17%)
Jun 11, 2019 9.668 9.761 9.583 9.736 169,278 +0.07(+0.70%)
Jun 10, 2019 9.600 9.761 9.588 9.668 168,203 +0.06(+0.62%)
Jun 07, 2019 9.499 9.702 9.473 9.609 176,865 +0.13(+1.34%)
Jun 06, 2019 9.541 9.579 9.420 9.482 131,643 -0.05(-0.53%)
Jun 05, 2019 9.693 9.693 9.406 9.533 178,815 -0.17(-1.74%)
Jun 04, 2019 9.600 9.795 9.575 9.702 149,786 +0.16(+1.68%)
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.