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 31, 2012 32.01 32.01 30.57 31.79 102,902 -0.11(-0.34%)
May 30, 2012 32.30 32.46 31.41 31.90 27,198 -0.44(-1.36%)
May 29, 2012 31.86 32.55 31.60 32.34 23,209 +0.76(+2.41%)
May 25, 2012 31.73 31.94 30.91 31.58 60,994 -0.29(-0.91%)
May 24, 2012 31.90 32.69 31.56 31.87 41,898 -0.19(-0.59%)
May 23, 2012 32.52 32.52 30.83 32.06 46,778 -0.01(-0.03%)
May 22, 2012 32.40 32.40 31.67 32.07 23,676 -0.17(-0.53%)
May 21, 2012 31.33 32.30 30.74 32.24 45,599 +0.96(+3.07%)
May 18, 2012 31.35 31.77 30.25 31.28 96,285 -0.57(-1.79%)
May 17, 2012 32.01 32.34 30.86 31.85 81,375 -0.43(-1.33%)
May 16, 2012 32.24 32.40 31.93 32.28 19,631 -0.08(-0.25%)
May 15, 2012 31.70 32.76 31.57 32.36 44,111 +0.28(+0.87%)
May 14, 2012 32.03 32.77 30.97 32.08 48,455 +0.33(+1.04%)
May 11, 2012 31.21 32.28 30.47 31.75 46,075 +0.75(+2.42%)
May 10, 2012 30.75 31.50 30.75 31.00 41,156 +0.20(+0.65%)
May 09, 2012 30.54 30.80 30.00 30.80 125,810 -0.27(-0.87%)
May 08, 2012 31.40 31.40 29.47 31.07 182,014 -0.58(-1.83%)
May 07, 2012 32.52 32.84 31.19 31.65 234,907 -1.44(-4.35%)
May 04, 2012 33.28 33.32 32.91 33.09 37,783 -0.07(-0.21%)
May 03, 2012 34.61 34.61 32.70 33.16 105,053 -1.45(-4.19%)
May 02, 2012 35.60 35.60 34.16 34.61 140,789 -0.89(-2.51%)
May 01, 2012 34.98 35.74 34.90 35.50 45,742 +0.47(+1.34%)
Apr 30, 2012 34.03 35.08 34.00 35.03 57,104 +0.58(+1.68%)
Apr 27, 2012 35.66 35.66 33.35 34.45 343,348 -1.47(-4.09%)
Apr 26, 2012 36.59 36.59 35.51 35.92 91,180 -0.90(-2.44%)
Apr 25, 2012 35.93 36.82 35.62 36.82 40,753 +0.86(+2.39%)
Apr 24, 2012 35.84 36.16 35.55 35.96 44,555 +0.11(+0.31%)
Apr 23, 2012 36.05 36.13 35.62 35.85 50,178 -0.34(-0.94%)
Apr 20, 2012 36.50 36.72 36.01 36.19 22,796 -0.31(-0.85%)
Apr 19, 2012 36.09 36.50 36.00 36.50 21,148 +0.38(+1.05%)
Apr 18, 2012 35.74 36.36 35.74 36.12 46,347 +0.00(+0.00%)
Apr 17, 2012 37.46 37.46 35.60 36.12 84,403 +0.12(+0.33%)
Apr 16, 2012 36.60 36.60 35.66 36.00 29,926 -0.39(-1.07%)
Apr 13, 2012 36.30 36.40 35.81 36.39 22,657 -0.01(-0.03%)
Apr 12, 2012 36.60 36.60 36.16 36.40 33,859 +0.20(+0.55%)
Apr 11, 2012 36.28 36.64 36.02 36.20 77,703 +0.04(+0.11%)
Apr 10, 2012 36.92 36.95 35.57 36.16 71,646 -0.96(-2.59%)
Apr 09, 2012 37.41 37.41 36.92 37.12 43,663 -0.72(-1.90%)
Apr 05, 2012 37.52 37.86 37.10 37.84 19,461 +0.14(+0.37%)
Apr 04, 2012 37.52 37.78 36.94 37.70 38,026 +0.22(+0.59%)
Apr 03, 2012 37.79 37.80 37.29 37.48 29,034 -0.21(-0.56%)
Apr 02, 2012 36.90 37.69 36.90 37.69 27,600 +0.57(+1.54%)
Mar 30, 2012 36.77 37.83 36.51 37.12 82,275 +0.42(+1.14%)
Mar 29, 2012 36.50 36.95 36.45 36.70 16,404 -0.10(-0.27%)
Mar 28, 2012 37.33 37.39 36.20 36.80 42,256 -0.45(-1.21%)
Mar 27, 2012 37.60 37.75 36.90 37.25 28,681 -0.31(-0.83%)
Mar 26, 2012 36.93 37.56 36.82 37.56 54,583 +0.61(+1.65%)
Mar 23, 2012 36.95 37.27 36.31 36.95 50,359 +0.25(+0.68%)
Mar 22, 2012 36.57 37.82 36.20 36.70 43,036 +0.13(+0.36%)
Mar 21, 2012 36.59 36.94 36.26 36.57 45,656 -0.15(-0.41%)
Mar 20, 2012 36.99 37.09 36.32 36.72 28,717 -0.17(-0.46%)
Mar 19, 2012 36.81 37.01 36.39 36.89 62,363 +0.26(+0.71%)
Mar 16, 2012 36.49 37.04 36.17 36.63 56,703 -0.06(-0.16%)
Mar 15, 2012 36.69 37.08 36.48 36.69 62,391 -0.16(-0.43%)
Mar 14, 2012 37.29 37.29 36.52 36.85 50,533 -0.20(-0.54%)
Mar 13, 2012 38.08 38.08 36.03 37.05 265,423 -0.84(-2.22%)
Mar 12, 2012 38.30 38.50 37.11 37.89 168,748 -0.39(-1.02%)
Mar 09, 2012 37.79 38.30 36.97 38.28 27,167 +0.96(+2.57%)
Mar 08, 2012 37.87 37.96 36.61 37.32 95,994 -0.45(-1.19%)
Mar 07, 2012 37.15 37.78 35.81 37.77 46,306 +0.42(+1.12%)
Mar 06, 2012 38.42 38.42 36.75 37.35 82,949 -1.32(-3.41%)
Mar 05, 2012 38.61 38.67 37.67 38.67 35,540 -0.05(-0.13%)
Mar 02, 2012 38.29 39.05 37.99 38.72 46,872 +0.60(+1.57%)
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.