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 (%)
Sep 30, 2014 17.80 17.94 16.86 17.14 310,547 -0.53(-2.99%)
Sep 29, 2014 17.77 17.88 17.44 17.67 139,989 -0.09(-0.50%)
Sep 26, 2014 18.04 18.18 17.67 17.76 240,844 -0.34(-1.86%)
Sep 25, 2014 18.15 18.19 17.66 18.09 146,873 -0.03(-0.19%)
Sep 24, 2014 18.14 18.26 17.98 18.13 131,564 -0.11(-0.62%)
Sep 23, 2014 18.37 18.51 18.07 18.24 121,609 -0.15(-0.81%)
Sep 22, 2014 18.68 18.83 18.29 18.39 166,435 -0.54(-2.84%)
Sep 19, 2014 19.00 19.22 18.84 18.93 216,347 -0.08(-0.42%)
Sep 18, 2014 18.85 19.11 18.54 19.00 291,605 +0.33(+1.77%)
Sep 17, 2014 18.56 18.76 18.14 18.67 254,309 +0.05(+0.26%)
Sep 16, 2014 18.12 18.86 17.92 18.62 380,450 +0.42(+2.30%)
Sep 15, 2014 18.43 18.63 18.02 18.20 255,027 -0.19(-1.05%)
Sep 12, 2014 18.69 18.69 18.26 18.40 314,404 -0.36(-1.92%)
Sep 11, 2014 18.99 19.11 18.57 18.76 181,776 -0.42(-2.19%)
Sep 10, 2014 19.42 19.42 18.67 19.18 253,479 -0.07(-0.38%)
Sep 09, 2014 18.77 19.32 18.50 19.25 537,267 +0.47(+2.52%)
Sep 08, 2014 18.56 18.89 18.12 18.78 296,338 +0.21(+1.14%)
Sep 05, 2014 18.50 18.74 18.03 18.57 149,324 +0.05(+0.27%)
Sep 04, 2014 18.84 18.90 18.28 18.52 259,400 -0.21(-1.11%)
Sep 03, 2014 18.91 18.91 18.57 18.72 187,347 -0.03(-0.18%)
Sep 02, 2014 18.87 18.87 18.52 18.76 194,989 -0.04(-0.21%)
Aug 29, 2014 18.54 18.80 18.80 18.80 351,280 +0.22(+1.20%)
Aug 28, 2014 18.39 18.92 18.29 18.57 274,023 +0.03(+0.16%)
Aug 27, 2014 18.78 18.85 18.46 18.55 295,959 -0.17(-0.92%)
Aug 26, 2014 18.79 19.00 18.44 18.72 305,265 -0.21(-1.12%)
Aug 25, 2014 18.45 18.94 18.45 18.93 147,870 +0.53(+2.87%)
Aug 22, 2014 18.86 18.86 18.21 18.40 221,602 -0.48(-2.56%)
Aug 21, 2014 18.49 18.99 18.48 18.89 305,233 +0.40(+2.16%)
Aug 20, 2014 18.26 18.50 18.03 18.49 250,955 +0.27(+1.46%)
Aug 19, 2014 17.98 18.49 17.85 18.22 262,476 +0.39(+2.16%)
Aug 18, 2014 17.79 17.97 17.67 17.83 615,639 +0.06(+0.36%)
Aug 15, 2014 17.86 17.88 17.54 17.77 269,915 +0.00(+0.00%)
Aug 14, 2014 17.55 17.85 17.33 17.77 267,342 +0.27(+1.55%)
Aug 13, 2014 17.37 17.58 17.25 17.50 273,369 +0.14(+0.80%)
Aug 12, 2014 17.85 17.85 17.25 17.36 214,011 -0.39(-2.22%)
Aug 11, 2014 17.57 17.85 17.54 17.76 182,404 +0.22(+1.24%)
Aug 08, 2014 17.40 17.59 17.21 17.54 246,366 +0.22(+1.25%)
Aug 07, 2014 17.11 17.36 17.03 17.32 161,808 +0.14(+0.80%)
Aug 06, 2014 16.75 17.38 16.39 17.18 242,393 +0.50(+2.99%)
Aug 05, 2014 16.77 16.98 16.29 16.68 193,727 -0.03(-0.21%)
Aug 04, 2014 16.57 16.78 16.35 16.72 149,873 +0.25(+1.50%)
Aug 01, 2014 16.38 16.70 16.29 16.47 292,946 +0.15(+0.91%)
Jul 31, 2014 16.60 17.04 16.19 16.32 296,901 -0.24(-1.46%)
Jul 30, 2014 16.79 16.86 16.40 16.57 242,051 -0.27(-1.61%)
Jul 29, 2014 16.56 16.88 16.44 16.84 252,912 +0.07(+0.42%)
Jul 28, 2014 16.84 16.89 16.25 16.77 335,565 -0.08(-0.45%)
Jul 25, 2014 17.04 17.27 16.64 16.84 233,947 -0.31(-1.78%)
Jul 24, 2014 17.47 17.47 17.03 17.15 307,996 -0.34(-1.94%)
Jul 23, 2014 17.49 17.58 17.32 17.49 121,366 +0.02(+0.11%)
Jul 22, 2014 17.58 17.67 17.27 17.47 243,206 -0.08(-0.47%)
Jul 21, 2014 17.40 17.57 17.30 17.55 159,800 +0.14(+0.81%)
Jul 18, 2014 17.20 17.43 17.20 17.41 176,118 +0.16(+0.90%)
Jul 17, 2014 17.09 17.54 17.06 17.26 399,996 +0.24(+1.43%)
Jul 16, 2014 16.64 17.18 16.57 17.01 288,020 +0.30(+1.80%)
Jul 15, 2014 16.93 17.03 16.46 16.71 350,895 -0.14(-0.81%)
Jul 14, 2014 17.00 17.40 16.82 16.85 283,150 -0.18(-1.06%)
Jul 11, 2014 17.07 17.33 16.81 17.03 221,845 -0.16(-0.90%)
Jul 10, 2014 17.20 17.89 17.05 17.18 258,306 -0.20(-1.17%)
Jul 09, 2014 17.34 17.66 17.05 17.39 285,227 +0.11(+0.62%)
Jul 08, 2014 17.20 17.59 17.03 17.28 328,070 -0.01(-0.08%)
Jul 07, 2014 17.55 17.64 17.12 17.29 380,792 -0.26(-1.47%)
Jul 03, 2014 17.62 17.55 17.55 17.55 206,055 +0.00(+0.03%)
Jul 02, 2014 17.73 17.92 17.44 17.55 142,538 -0.18(-1.04%)
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.