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 (%)
Dec 30, 2011 14.18 14.26 14.09 14.15 47,989 +0.05(+0.33%)
Dec 29, 2011 13.99 14.16 13.78 14.10 76,531 +0.07(+0.49%)
Dec 28, 2011 14.20 14.22 13.76 14.03 42,799 -0.11(-0.78%)
Dec 27, 2011 14.17 14.26 13.98 14.14 90,868 +0.17(+1.19%)
Dec 23, 2011 13.97 14.09 13.80 13.98 121,998 +0.31(+2.26%)
Dec 21, 2011 13.64 13.90 13.63 13.67 116,999 -0.02(-0.17%)
Dec 20, 2011 13.82 13.96 13.60 13.69 169,335 +0.01(+0.07%)
Dec 19, 2011 13.43 13.75 13.40 13.68 128,518 +0.30(+2.24%)
Dec 16, 2011 13.39 13.45 13.25 13.38 118,713 -0.00(-0.04%)
Dec 15, 2011 13.59 13.59 13.27 13.39 79,010 -0.09(-0.65%)
Dec 14, 2011 13.42 13.59 13.20 13.48 262,645 -0.08(-0.61%)
Dec 13, 2011 13.61 13.69 13.42 13.56 208,626 -0.10(-0.74%)
Dec 12, 2011 13.71 13.72 13.47 13.66 150,400 -0.09(-0.67%)
Dec 09, 2011 13.65 13.82 13.56 13.75 106,518 +0.06(+0.44%)
Dec 08, 2011 13.46 13.79 13.45 13.69 164,481 +0.13(+0.95%)
Dec 07, 2011 13.59 13.69 13.46 13.56 107,356 +0.02(+0.14%)
Dec 06, 2011 13.48 13.72 13.40 13.54 96,222 +0.16(+1.17%)
Dec 05, 2011 13.61 13.73 13.30 13.39 116,264 -0.18(-1.29%)
Dec 02, 2011 13.61 13.61 13.48 13.56 531,838 +0.13(+0.96%)
Dec 01, 2011 13.36 13.54 13.22 13.43 90,421 -0.01(-0.10%)
Nov 30, 2011 13.45 13.59 13.19 13.45 182,486 +0.26(+1.96%)
Nov 29, 2011 13.17 13.22 12.87 13.19 168,726 -0.03(-0.21%)
Nov 28, 2011 13.38 13.38 13.08 13.22 74,518 +0.06(+0.49%)
Nov 25, 2011 12.94 13.36 12.94 13.15 22,820 +0.00(+0.00%)
Nov 23, 2011 13.04 13.20 12.96 13.15 69,576 +0.00(+0.00%)
Nov 22, 2011 13.27 13.29 12.96 13.15 136,677 +0.14(+1.06%)
Nov 21, 2011 13.00 13.09 12.88 13.01 94,675 -0.10(-0.77%)
Nov 18, 2011 13.16 13.23 12.99 13.12 116,479 +0.26(+2.05%)
Nov 17, 2011 13.06 13.12 12.79 12.85 135,151 -0.15(-1.17%)
Nov 16, 2011 13.23 13.23 12.90 13.00 81,034 -0.23(-1.71%)
Nov 15, 2011 13.12 13.38 13.10 13.23 205,668 +0.12(+0.88%)
Nov 14, 2011 13.21 13.60 13.12 13.12 324,856 -0.01(-0.07%)
Nov 11, 2011 13.01 13.22 12.91 13.12 58,851 +0.14(+1.07%)
Nov 10, 2011 12.94 13.11 12.81 12.99 64,113 -0.04(-0.28%)
Nov 09, 2011 12.86 13.04 12.69 13.02 68,054 -0.13(-0.98%)
Nov 08, 2011 13.12 13.26 12.84 13.15 115,929 +0.03(+0.21%)
Nov 07, 2011 13.00 13.24 12.88 13.12 43,867 +0.02(+0.14%)
Nov 04, 2011 12.63 13.22 12.63 13.11 146,313 +0.13(+1.03%)
Nov 03, 2011 13.09 13.15 12.85 12.97 70,533 -0.30(-2.23%)
Nov 02, 2011 13.35 13.35 12.97 13.27 77,045 +0.09(+0.72%)
Nov 01, 2011 12.81 13.22 12.75 13.17 117,517 -0.07(-0.51%)
Oct 31, 2011 13.03 13.38 13.03 13.24 218,813 -0.14(-1.07%)
Oct 28, 2011 12.91 13.43 12.91 13.38 116,518 +0.31(+2.40%)
Oct 27, 2011 12.46 13.30 12.32 13.07 154,849 +0.79(+6.47%)
Oct 26, 2011 12.07 12.50 12.07 12.28 150,764 +0.39(+3.30%)
Oct 25, 2011 11.91 11.97 11.81 11.88 132,885 -0.03(-0.27%)
Oct 24, 2011 11.91 12.06 11.79 11.92 414,208 +0.01(+0.12%)
Oct 21, 2011 11.80 12.00 11.71 11.90 210,346 +0.15(+1.26%)
Oct 20, 2011 11.73 11.88 11.54 11.75 258,994 +0.10(+0.87%)
Oct 19, 2011 11.77 11.93 11.62 11.65 253,464 -0.07(-0.59%)
Oct 18, 2011 11.62 11.84 11.56 11.72 76,752 +0.16(+1.40%)
Oct 17, 2011 11.83 12.18 11.56 11.56 271,981 -0.39(-3.28%)
Oct 14, 2011 12.00 12.22 11.92 11.95 64,225 +0.07(+0.58%)
Oct 13, 2011 11.71 12.06 11.71 11.88 591,500 -0.06(-0.50%)
Oct 12, 2011 11.91 12.05 11.74 11.94 731,339 +0.06(+0.50%)
Oct 11, 2011 11.72 11.93 11.64 11.88 457,462 +0.13(+1.14%)
Oct 10, 2011 11.37 11.77 11.32 11.75 338,055 +0.49(+4.34%)
Oct 07, 2011 11.20 11.37 11.06 11.26 551,544 +0.19(+1.72%)
Oct 06, 2011 11.16 11.34 11.00 11.07 567,644 +0.32(+2.95%)
Oct 05, 2011 11.07 11.14 10.62 10.75 148,313 -0.22(-1.98%)
Oct 04, 2011 10.86 11.26 10.66 10.97 321,915 -0.32(-2.86%)
Oct 03, 2011 11.78 11.90 11.14 11.29 186,014 -0.51(-4.30%)
Sep 30, 2011 11.78 11.95 11.78 11.80 137,927 -0.08(-0.70%)
Sep 29, 2011 11.89 11.89 11.78 11.88 46,792 +0.07(+0.59%)
Sep 28, 2011 11.76 11.94 11.33 11.81 49,947 -0.02(-0.20%)
Sep 27, 2011 11.73 11.93 11.73 11.84 495,784 +0.20(+1.71%)
Sep 26, 2011 11.46 11.69 11.33 11.64 110,034 +0.18(+1.53%)
Sep 23, 2011 11.08 11.72 11.08 11.46 65,818 +0.24(+2.18%)
Sep 22, 2011 11.51 11.54 11.17 11.22 774,149 -0.48(-4.14%)
Sep 21, 2011 11.73 11.92 11.55 11.70 76,072 -0.18(-1.55%)
Sep 20, 2011 11.97 11.97 11.78 11.89 310,886 +0.12(+1.02%)
Sep 19, 2011 11.88 11.88 11.62 11.77 86,432 -0.17(-1.39%)
Sep 16, 2011 11.92 12.04 11.89 11.93 71,415 -0.04(-0.35%)
Sep 15, 2011 11.93 12.00 11.72 11.98 100,600 +0.05(+0.46%)
Sep 14, 2011 11.83 11.95 11.68 11.92 480,460 +0.14(+1.22%)
Sep 13, 2011 11.86 12.07 11.65 11.78 147,722 +0.01(+0.08%)
Sep 12, 2011 11.58 11.82 11.54 11.77 149,148 -0.01(-0.08%)
Sep 09, 2011 11.90 11.92 11.64 11.78 118,059 +0.00(+0.04%)
Sep 08, 2011 11.65 11.83 11.59 11.77 175,309 +0.04(+0.35%)
Sep 07, 2011 11.86 11.86 11.58 11.73 82,948 +0.18(+1.60%)
Sep 06, 2011 11.54 11.84 11.45 11.55 231,223 -0.27(-2.27%)
Sep 02, 2011 11.78 11.93 11.66 11.81 123,090 -0.09(-0.74%)
Sep 01, 2011 11.98 11.99 11.79 11.90 177,706 +0.04(+0.31%)
Aug 31, 2011 11.77 11.98 11.74 11.86 133,862 +0.14(+1.18%)
Aug 30, 2011 11.49 11.86 11.49 11.73 234,575 +0.18(+1.60%)
Aug 29, 2011 11.91 11.98 11.49 11.54 212,576 +0.12(+1.09%)
Aug 26, 2011 11.44 12.61 11.25 11.42 178,523 -0.17(-1.47%)
Aug 25, 2011 11.54 12.35 11.25 11.59 189,552 +0.08(+0.68%)
Aug 24, 2011 11.33 11.67 11.08 11.51 95,124 -0.06(-0.52%)
Aug 23, 2011 11.45 11.95 11.08 11.57 204,812 +0.08(+0.68%)
Aug 22, 2011 11.96 12.04 11.31 11.49 215,514 -0.29(-2.47%)
Aug 19, 2011 12.43 12.43 11.59 11.78 156,515 -0.05(-0.39%)
Aug 18, 2011 11.48 11.86 11.43 11.83 213,486 -0.19(-1.58%)
Aug 17, 2011 11.95 12.09 11.67 12.02 355,765 +0.09(+0.74%)
Aug 16, 2011 11.75 12.16 11.72 11.93 134,356 +0.00(+0.00%)
Aug 15, 2011 11.98 12.12 11.72 11.93 142,857 -0.05(-0.38%)
Aug 12, 2011 12.07 12.18 11.48 11.98 346,681 +0.06(+0.50%)
Aug 11, 2011 11.33 12.06 11.20 11.92 200,376 +0.54(+4.77%)
Aug 10, 2011 11.14 11.78 10.62 11.37 232,219 +0.11(+1.00%)
Aug 09, 2011 11.38 12.04 10.34 11.26 298,331 +0.55(+5.17%)
Aug 08, 2011 11.31 11.48 10.56 10.71 361,612 -0.85(-7.35%)
Aug 05, 2011 11.99 12.16 11.09 11.56 455,837 -0.37(-3.10%)
Aug 04, 2011 12.72 12.80 11.78 11.92 479,504 -0.88(-6.85%)
Aug 03, 2011 12.89 13.08 12.65 12.80 94,706 -0.24(-1.80%)
Aug 02, 2011 13.24 13.50 12.92 13.04 131,049 -0.21(-1.57%)
Aug 01, 2011 13.28 13.52 13.24 13.24 115,421 +0.00(+0.00%)
Jul 29, 2011 13.18 13.29 12.77 13.24 176,159 +0.01(+0.07%)
Jul 28, 2011 13.03 13.47 13.03 13.24 116,544 +0.14(+1.06%)
Jul 27, 2011 13.21 13.59 12.96 13.10 108,156 -0.24(-1.77%)
Jul 26, 2011 13.25 13.50 12.96 13.33 92,426 +0.06(+0.49%)
Jul 25, 2011 12.93 13.27 12.86 13.27 229,415 +0.31(+2.39%)
Jul 22, 2011 12.92 13.03 12.84 12.96 82,248 +0.02(+0.18%)
Jul 21, 2011 12.75 13.03 12.72 12.94 221,755 +0.10(+0.79%)
Jul 20, 2011 12.71 12.85 12.59 12.83 231,747 +0.10(+0.76%)
Jul 19, 2011 12.97 13.03 12.71 12.74 266,997 -0.05(-0.36%)
Jul 18, 2011 12.94 13.11 12.77 12.78 151,462 -0.10(-0.79%)
Jul 15, 2011 12.95 12.99 12.83 12.88 117,357 -0.06(-0.46%)
Jul 14, 2011 13.15 13.23 12.91 12.94 164,704 -0.24(-1.79%)
Jul 13, 2011 13.42 13.42 13.10 13.18 201,778 -0.03(-0.21%)
Jul 12, 2011 13.15 13.46 13.00 13.21 234,571 +0.06(+0.42%)
Jul 11, 2011 13.15 13.29 13.11 13.15 115,916 -0.12(-0.94%)
Jul 08, 2011 13.16 13.34 13.07 13.28 258,195 +0.00(+0.00%)
Jul 07, 2011 13.36 13.38 13.06 13.28 139,503 -0.04(-0.31%)
Jul 06, 2011 13.30 13.33 13.24 13.32 253,707 -0.01(-0.10%)
Jul 05, 2011 13.31 13.71 13.12 13.33 87,195 -0.10(-0.72%)
Jul 01, 2011 13.10 13.72 13.10 13.43 204,617 +0.28(+2.11%)
Jun 30, 2011 13.09 13.30 12.92 13.15 303,785 +0.00(+0.00%)
Jun 29, 2011 13.15 13.18 12.69 13.15 277,378 +0.10(+0.78%)
Jun 28, 2011 13.00 13.12 12.88 13.05 326,492 +0.11(+0.82%)
Jun 27, 2011 12.86 13.04 12.71 12.94 419,430 +0.06(+0.43%)
Jun 24, 2011 12.92 12.92 12.80 12.89 129,611 +0.01(+0.11%)
Jun 23, 2011 12.55 12.88 12.44 12.88 263,007 +0.09(+0.72%)
Jun 22, 2011 12.36 12.81 12.31 12.78 642,276 +0.39(+3.17%)
Jun 21, 2011 12.20 12.44 12.10 12.39 303,089 +0.26(+2.17%)
Jun 20, 2011 12.12 12.18 11.91 12.13 86,783 +0.11(+0.88%)
Jun 17, 2011 12.20 12.42 11.98 12.02 198,790 -0.12(-0.95%)
Jun 16, 2011 12.17 12.26 11.91 12.14 155,126 -0.12(-0.98%)
Jun 15, 2011 12.06 12.34 11.80 12.26 273,097 +0.05(+0.38%)
Jun 14, 2011 12.05 12.23 11.87 12.21 299,416 +0.21(+1.77%)
Jun 13, 2011 12.40 12.57 11.54 12.00 598,850 -0.43(-3.45%)
Jun 10, 2011 12.38 12.74 12.34 12.43 213,833 +0.02(+0.19%)
Jun 09, 2011 12.77 12.77 12.34 12.40 192,027 -0.01(-0.07%)
Jun 08, 2011 12.35 12.53 12.35 12.41 236,646 -0.04(-0.30%)
Jun 07, 2011 12.48 12.54 12.39 12.45 190,569 +0.06(+0.48%)
Jun 06, 2011 12.66 12.91 12.36 12.39 151,930 -0.00(-0.04%)
Jun 03, 2011 12.52 12.68 12.34 12.40 269,274 -0.06(-0.52%)
May 24, 2011 12.57 12.57 12.37 12.46 373,853 +0.00(+0.04%)
May 23, 2011 12.46 12.92 12.23 12.46 461,206 -0.06(-0.48%)
May 20, 2011 11.99 12.64 11.96 12.52 690,954 +0.57(+4.75%)
May 19, 2011 11.65 12.09 11.65 11.95 589,357 +0.26(+2.25%)
May 18, 2011 11.60 12.02 11.35 11.68 1,011,910 +0.50(+4.50%)
May 17, 2011 11.77 11.77 11.11 11.18 841,872 -0.40(-3.47%)
May 16, 2011 11.85 11.85 11.56 11.58 104,268 -0.23(-1.95%)
May 13, 2011 11.88 12.05 11.56 11.81 116,748 -0.05(-0.43%)
May 12, 2011 11.85 11.98 11.54 11.86 117,736 -0.09(-0.73%)
May 11, 2011 11.75 12.00 11.38 11.95 374,849 +0.01(+0.08%)
May 10, 2011 11.83 12.40 11.73 11.94 572,862 +0.31(+2.70%)
May 09, 2011 11.46 11.67 11.13 11.63 821,581 +0.55(+4.96%)
May 06, 2011 11.14 11.35 11.01 11.08 523,835 -0.00(-0.04%)
May 05, 2011 11.62 11.79 10.89 11.08 391,684 -0.66(-5.64%)
May 04, 2011 12.46 12.48 11.66 11.75 526,260 -0.65(-5.23%)
May 03, 2011 12.29 12.61 12.13 12.40 186,087 -0.06(-0.52%)
May 02, 2011 12.49 12.67 12.18 12.46 331,610 +0.09(+0.75%)
Apr 29, 2011 12.23 12.64 12.16 12.37 407,982 +0.21(+1.71%)
Apr 28, 2011 12.13 12.41 11.95 12.16 434,044 -0.07(-0.57%)
Apr 27, 2011 12.23 12.53 12.00 12.23 417,094 -0.02(-0.19%)
Apr 26, 2011 12.46 12.55 11.82 12.25 491,546 -0.07(-0.56%)
Apr 25, 2011 12.51 12.68 12.17 12.32 748,102 -0.25(-2.02%)
Apr 21, 2011 12.05 12.67 11.91 12.58 686,969 +0.67(+5.62%)
Apr 20, 2011 11.65 12.32 11.62 11.91 1,046,997 +0.38(+3.32%)
Apr 19, 2011 11.45 11.54 11.37 11.52 738,834 +0.01(+0.08%)
Apr 18, 2011 11.34 11.54 11.28 11.51 485,747 +0.14(+1.22%)
Apr 15, 2011 11.28 11.51 11.28 11.38 305,035 +0.07(+0.61%)
Apr 14, 2011 11.21 11.38 11.12 11.31 690,373 -0.06(-0.53%)
Apr 13, 2011 11.36 11.65 11.26 11.37 908,629 -0.08(-0.69%)
Apr 12, 2011 11.31 11.73 11.14 11.44 1,780,984 -0.17(-1.43%)
Apr 11, 2011 11.74 11.77 10.84 11.61 2,658,224 +0.14(+1.25%)
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.