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 (%)
Oct 30, 2015 17.41 17.84 16.98 17.78 138,332 +0.47(+2.72%)
Oct 29, 2015 17.39 18.22 16.97 17.31 141,042 -0.24(-1.37%)
Oct 28, 2015 16.69 17.96 16.58 17.55 131,525 +0.96(+5.79%)
Oct 27, 2015 16.90 16.90 16.41 16.59 209,171 -0.41(-2.41%)
Oct 26, 2015 17.50 17.62 16.62 17.00 195,726 -0.50(-2.86%)
Oct 23, 2015 17.50 17.94 17.50 17.50 161,001 +0.04(+0.23%)
Oct 22, 2015 17.75 18.23 17.46 17.46 184,923 -0.19(-1.08%)
Oct 21, 2015 17.52 17.75 17.50 17.65 203,278 +0.20(+1.15%)
Oct 20, 2015 17.39 17.76 17.27 17.45 185,979 +0.06(+0.35%)
Oct 19, 2015 17.25 17.76 16.68 17.39 184,257 +0.00(+0.00%)
Oct 16, 2015 16.92 17.40 16.63 17.39 134,250 +0.56(+3.33%)
Oct 15, 2015 16.63 16.88 16.20 16.83 127,638 +0.04(+0.24%)
Oct 14, 2015 16.68 17.88 16.42 16.79 123,650 +0.15(+0.90%)
Oct 13, 2015 16.69 17.16 16.30 16.64 138,356 -0.09(-0.54%)
Oct 12, 2015 17.86 17.99 16.71 16.73 219,769 -1.04(-5.85%)
Oct 09, 2015 17.71 18.65 17.54 17.77 159,079 +0.17(+0.97%)
Oct 08, 2015 17.14 17.70 16.83 17.60 149,269 +0.58(+3.41%)
Oct 07, 2015 16.70 17.09 16.54 17.02 205,533 +0.51(+3.09%)
Oct 06, 2015 16.50 16.80 16.19 16.51 222,870 +0.09(+0.55%)
Oct 05, 2015 15.61 16.61 15.61 16.42 390,475 +0.92(+5.94%)
Oct 02, 2015 14.35 15.64 14.09 15.50 276,400 +1.12(+7.79%)
Oct 01, 2015 14.54 15.68 14.32 14.38 359,599 -0.29(-1.98%)
Sep 30, 2015 14.24 14.88 14.14 14.67 436,622 +0.44(+3.09%)
Sep 29, 2015 15.38 15.54 14.18 14.23 189,620 -1.03(-6.75%)
Sep 28, 2015 16.01 16.21 15.10 15.26 251,667 -0.96(-5.92%)
Sep 25, 2015 16.25 17.40 15.90 16.22 142,093 -0.08(-0.49%)
Sep 24, 2015 14.20 16.69 14.20 16.30 244,069 -0.51(-3.03%)
Sep 23, 2015 17.50 17.75 16.60 16.81 180,819 -0.78(-4.43%)
Sep 22, 2015 18.53 18.60 17.52 17.59 202,330 -0.80(-4.35%)
Sep 21, 2015 18.96 19.01 18.26 18.39 161,136 -0.46(-2.44%)
Sep 18, 2015 19.04 19.38 18.18 18.85 310,380 -0.53(-2.73%)
Sep 17, 2015 18.48 19.52 18.22 19.38 333,612 +0.99(+5.38%)
Sep 16, 2015 18.47 18.93 17.91 18.39 335,218 -0.01(-0.05%)
Sep 15, 2015 18.47 19.04 18.32 18.40 96,541 -0.14(-0.76%)
Sep 14, 2015 19.42 19.57 18.00 18.54 484,195 -1.05(-5.36%)
Sep 11, 2015 19.70 19.87 19.00 19.59 183,565 -0.25(-1.26%)
Sep 10, 2015 20.05 20.18 19.54 19.84 164,940 -0.25(-1.24%)
Sep 09, 2015 20.31 20.45 19.74 20.09 220,345 -0.27(-1.33%)
Sep 08, 2015 21.43 21.43 20.28 20.36 200,505 -0.68(-3.23%)
Sep 04, 2015 21.08 21.04 21.04 21.04 155,800 -0.13(-0.61%)
Sep 03, 2015 20.72 21.61 20.54 21.17 317,368 +0.61(+2.97%)
Sep 02, 2015 20.61 20.61 19.62 20.56 223,562 +0.40(+1.98%)
Sep 01, 2015 19.62 20.20 18.93 20.16 271,108 +0.39(+1.97%)
Aug 31, 2015 18.55 19.82 17.90 19.77 398,059 +0.91(+4.83%)
Aug 28, 2015 17.98 18.95 17.85 18.86 308,092 +1.00(+5.60%)
Aug 27, 2015 17.70 18.00 17.16 17.86 539,558 +0.61(+3.54%)
Aug 26, 2015 17.61 17.97 17.10 17.25 276,684 -0.21(-1.20%)
Aug 25, 2015 18.37 18.99 17.29 17.46 398,125 -0.45(-2.51%)
Aug 24, 2015 18.61 18.68 17.63 17.91 434,206 -1.22(-6.38%)
Aug 21, 2015 19.43 19.73 18.86 19.13 334,023 -0.30(-1.54%)
Aug 20, 2015 19.00 19.94 19.14 19.43 267,851 +0.29(+1.52%)
Aug 19, 2015 20.00 20.39 18.81 19.14 450,518 -0.95(-4.73%)
Aug 18, 2015 20.79 21.09 20.00 20.09 206,081 -0.54(-2.62%)
Aug 17, 2015 20.46 21.05 20.28 20.63 116,266 +0.03(+0.15%)
Aug 14, 2015 20.82 21.24 20.17 20.60 154,426 -0.27(-1.29%)
Aug 13, 2015 21.04 21.25 20.57 20.87 107,737 -0.09(-0.43%)
Aug 12, 2015 21.06 21.76 20.50 20.96 149,990 -0.02(-0.10%)
Aug 11, 2015 21.11 21.63 20.61 20.98 186,084 -0.29(-1.36%)
Aug 10, 2015 20.51 21.42 20.46 21.27 139,572 +0.72(+3.50%)
Aug 07, 2015 21.08 21.08 20.55 20.55 210,665 -0.45(-2.14%)
Aug 06, 2015 20.93 21.16 20.40 21.00 256,689 +0.19(+0.91%)
Aug 05, 2015 20.54 21.01 20.40 20.81 265,555 -0.15(-0.72%)
Aug 04, 2015 20.65 21.26 20.65 20.96 254,409 +0.31(+1.50%)
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.