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 (%)
May 29, 2015 14.47 14.83 14.47 14.73 263,480 +0.37(+2.58%)
May 28, 2015 14.62 14.79 14.32 14.36 354,965 -0.19(-1.29%)
May 27, 2015 14.76 14.87 14.55 14.55 286,136 -0.21(-1.42%)
May 26, 2015 14.88 15.08 14.55 14.76 401,993 -0.09(-0.60%)
May 22, 2015 14.79 14.84 14.84 14.84 225,987 -0.12(-0.80%)
May 21, 2015 14.82 15.14 14.70 14.96 147,003 +0.16(+1.09%)
May 20, 2015 14.94 14.94 14.65 14.80 248,356 -0.13(-0.84%)
May 19, 2015 14.92 15.03 14.68 14.93 274,306 -0.03(-0.21%)
May 18, 2015 14.72 14.96 14.63 14.96 211,016 +0.35(+2.39%)
May 15, 2015 14.47 14.62 14.23 14.61 321,812 +0.14(+0.97%)
May 14, 2015 14.51 14.80 14.42 14.47 295,882 +0.04(+0.25%)
May 13, 2015 14.74 14.92 14.26 14.43 269,599 -0.30(-2.05%)
May 12, 2015 14.65 14.74 14.42 14.74 184,683 +0.16(+1.07%)
May 11, 2015 14.94 15.02 14.24 14.58 256,319 -0.34(-2.28%)
May 08, 2015 14.72 15.17 14.67 14.92 246,872 +0.03(+0.21%)
May 07, 2015 15.02 15.02 14.70 14.89 345,466 -0.32(-2.13%)
May 06, 2015 15.33 15.33 14.82 15.21 268,634 -0.06(-0.41%)
May 05, 2015 15.59 15.80 14.52 15.27 1,435,331 +0.07(+0.44%)
May 04, 2015 15.23 15.23 14.90 15.21 577,938 +0.40(+2.73%)
May 01, 2015 15.02 15.09 14.75 14.80 222,681 -0.15(-1.03%)
Apr 30, 2015 14.88 15.21 14.85 14.96 371,535 -0.14(-0.92%)
Apr 29, 2015 14.82 15.10 14.69 15.09 576,672 +0.27(+1.80%)
Apr 28, 2015 14.70 14.89 14.47 14.83 441,453 +0.15(+1.05%)
Apr 27, 2015 14.42 14.74 14.31 14.67 306,172 +0.32(+2.21%)
Apr 24, 2015 14.32 14.36 14.00 14.36 273,158 +0.04(+0.29%)
Apr 23, 2015 14.34 14.52 14.24 14.32 234,849 -0.06(-0.39%)
Apr 22, 2015 14.36 14.48 14.18 14.37 207,787 +0.01(+0.04%)
Apr 21, 2015 14.41 14.45 14.18 14.37 302,416 -0.04(-0.25%)
Apr 20, 2015 14.22 14.41 14.19 14.40 314,498 +0.24(+1.66%)
Apr 17, 2015 14.17 14.31 13.76 14.17 285,359 -0.02(-0.14%)
Apr 16, 2015 14.21 14.34 14.02 14.19 234,717 -0.13(-0.93%)
Apr 15, 2015 14.21 14.42 14.10 14.32 256,033 +0.18(+1.27%)
Apr 14, 2015 14.14 14.22 14.07 14.14 168,535 +0.09(+0.66%)
Apr 13, 2015 14.16 14.31 13.93 14.05 222,228 -0.05(-0.36%)
Apr 10, 2015 13.89 14.17 13.83 14.10 496,791 +0.16(+1.18%)
Apr 09, 2015 13.81 14.13 13.72 13.94 465,719 +0.21(+1.53%)
Apr 08, 2015 14.03 14.12 13.70 13.73 339,988 -0.20(-1.47%)
Apr 07, 2015 14.05 14.32 13.83 13.93 597,867 -0.16(-1.13%)
Apr 06, 2015 14.03 14.39 13.82 14.09 373,217 +0.07(+0.51%)
Apr 02, 2015 13.50 14.02 14.02 14.02 308,594 +0.41(+3.01%)
Apr 01, 2015 13.81 13.90 13.44 13.61 293,877 -0.16(-1.15%)
Mar 31, 2015 13.66 13.84 13.56 13.77 174,957 -0.02(-0.11%)
Mar 30, 2015 13.74 13.93 13.51 13.78 250,752 +0.09(+0.67%)
Mar 27, 2015 13.75 13.83 13.43 13.69 316,637 +0.05(+0.38%)
Mar 26, 2015 13.71 13.75 13.51 13.64 274,017 -0.02(-0.11%)
Mar 25, 2015 13.78 13.84 13.48 13.65 282,320 +0.02(+0.15%)
Mar 24, 2015 14.00 14.00 13.63 13.63 268,095 -0.39(-2.78%)
Mar 23, 2015 13.79 14.08 13.57 14.02 621,069 +0.23(+1.67%)
Mar 20, 2015 13.58 13.89 13.58 13.79 1,821,855 +0.31(+2.28%)
Mar 19, 2015 13.16 13.53 13.16 13.49 464,176 +0.30(+2.29%)
Mar 18, 2015 12.92 13.33 12.92 13.18 393,047 +0.11(+0.86%)
Mar 17, 2015 12.65 13.10 12.65 13.07 355,152 +0.31(+2.41%)
Mar 16, 2015 12.80 13.01 12.63 12.76 306,873 -0.08(-0.60%)
Mar 13, 2015 12.61 12.86 12.43 12.84 499,395 +0.12(+0.97%)
Mar 12, 2015 12.97 13.08 12.68 12.72 495,135 -0.29(-2.20%)
Mar 11, 2015 12.87 13.13 12.79 13.00 390,252 +0.23(+1.76%)
Mar 10, 2015 12.88 13.04 12.60 12.78 506,545 -0.25(-1.93%)
Mar 09, 2015 13.02 13.20 12.88 13.03 493,971 +0.02(+0.12%)
Mar 06, 2015 13.21 13.39 12.90 13.02 336,387 -0.28(-2.12%)
Mar 05, 2015 13.33 13.51 13.16 13.30 413,195 -0.03(-0.19%)
Mar 04, 2015 13.29 13.31 13.19 13.32 416,414 +0.01(+0.08%)
Mar 03, 2015 13.33 13.47 13.17 13.31 682,637 -0.10(-0.73%)
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.