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 (%)
Mar 31, 2014 14.35 14.35 14.20 14.28 549,979 -0.05(-0.33%)
Mar 28, 2014 14.29 14.37 14.11 14.33 321,028 -0.01(-0.10%)
Mar 27, 2014 14.09 14.38 14.07 14.34 398,405 +0.18(+1.28%)
Mar 26, 2014 14.26 14.26 14.08 14.16 230,262 -0.05(-0.34%)
Mar 25, 2014 14.14 14.26 14.08 14.21 221,624 +0.09(+0.64%)
Mar 24, 2014 14.25 14.30 13.95 14.12 304,863 -0.07(-0.50%)
Mar 21, 2014 14.17 14.33 14.09 14.19 582,377 -0.03(-0.20%)
Mar 20, 2014 14.07 14.27 13.90 14.22 273,213 +0.18(+1.29%)
Mar 19, 2014 14.25 14.28 13.88 14.04 319,677 -0.19(-1.34%)
Mar 18, 2014 14.09 14.26 13.92 14.23 368,807 +0.18(+1.26%)
Mar 17, 2014 14.14 14.27 14.04 14.05 227,447 -0.10(-0.68%)
Mar 14, 2014 13.82 14.21 13.82 14.15 320,940 +0.23(+1.68%)
Mar 13, 2014 14.00 14.03 13.79 13.91 271,661 -0.08(-0.58%)
Mar 12, 2014 14.15 14.15 13.69 13.99 714,155 -0.19(-1.31%)
Mar 11, 2014 14.25 14.32 14.05 14.18 309,995 -0.13(-0.90%)
Mar 10, 2014 14.26 14.31 14.10 14.31 466,506 +0.07(+0.47%)
Mar 07, 2014 14.28 14.30 14.06 14.24 336,687 -0.08(-0.53%)
Mar 06, 2014 14.30 14.35 14.17 14.32 475,863 -0.04(-0.30%)
Mar 05, 2014 14.28 14.41 14.11 14.36 429,660 +0.12(+0.84%)
Mar 04, 2014 14.23 14.28 14.08 14.24 439,032 +0.01(+0.10%)
Mar 03, 2014 14.17 14.39 13.95 14.23 473,294 -0.20(-1.39%)
Feb 28, 2014 14.33 14.51 14.17 14.43 400,305 +0.14(+0.97%)
Feb 27, 2014 14.30 14.33 14.09 14.29 174,234 +0.05(+0.37%)
Feb 26, 2014 14.20 14.29 13.97 14.24 483,853 +0.09(+0.64%)
Feb 25, 2014 14.06 14.23 13.95 14.15 265,758 +0.04(+0.27%)
Feb 24, 2014 14.20 14.25 14.03 14.11 326,909 -0.02(-0.17%)
Feb 21, 2014 14.19 14.43 14.07 14.13 285,711 -0.09(-0.60%)
Feb 20, 2014 14.12 14.31 13.89 14.22 943,433 -0.38(-2.62%)
Feb 19, 2014 14.91 14.94 14.57 14.60 195,010 -0.30(-2.02%)
Feb 18, 2014 15.02 15.02 14.82 14.90 202,531 -0.12(-0.83%)
Feb 14, 2014 14.95 15.03 15.03 15.03 317,426 +0.00(+0.00%)
Feb 13, 2014 14.77 15.14 14.77 15.03 331,985 +0.19(+1.26%)
Feb 12, 2014 14.81 14.90 14.58 14.84 416,052 +0.12(+0.81%)
Feb 11, 2014 14.52 14.82 14.52 14.72 875,525 +0.20(+1.40%)
Feb 10, 2014 14.44 14.54 14.38 14.52 459,941 +0.14(+0.98%)
Feb 07, 2014 14.30 14.52 14.15 14.38 413,274 +0.05(+0.37%)
Feb 06, 2014 14.17 14.44 14.13 14.32 282,670 +0.21(+1.49%)
Feb 05, 2014 14.14 14.21 13.90 14.11 297,342 -0.06(-0.40%)
Feb 04, 2014 14.09 14.36 14.01 14.17 371,428 +0.05(+0.38%)
Feb 03, 2014 14.36 14.44 13.99 14.12 372,056 -0.17(-1.21%)
Jan 31, 2014 14.33 14.48 14.25 14.29 1,011,907 -0.22(-1.49%)
Jan 30, 2014 14.45 14.71 14.20 14.51 590,839 +0.05(+0.36%)
Jan 29, 2014 14.53 14.53 14.29 14.45 752,100 -0.12(-0.80%)
Jan 28, 2014 14.37 14.70 14.26 14.57 490,357 +0.26(+1.84%)
Jan 27, 2014 14.31 14.42 14.08 14.31 473,883 -0.05(-0.33%)
Jan 24, 2014 14.60 14.64 14.06 14.36 585,921 -0.24(-1.64%)
Jan 23, 2014 14.77 14.77 14.55 14.60 489,864 -0.13(-0.89%)
Jan 22, 2014 14.60 14.87 14.52 14.73 450,226 +0.15(+1.00%)
Jan 21, 2014 14.55 14.67 14.49 14.58 466,580 +0.05(+0.32%)
Jan 17, 2014 14.41 14.53 14.53 14.53 626,258 +0.23(+1.57%)
Jan 16, 2014 14.13 14.42 14.13 14.31 473,073 +0.09(+0.63%)
Jan 15, 2014 14.08 14.29 13.98 14.22 552,290 +0.14(+1.00%)
Jan 14, 2014 14.27 14.27 13.91 14.08 572,220 -0.19(-1.35%)
Jan 13, 2014 14.13 14.29 14.01 14.27 505,249 +0.15(+1.06%)
Jan 10, 2014 14.05 14.14 13.85 14.12 594,106 -0.01(-0.10%)
Jan 09, 2014 14.08 14.14 13.93 14.14 501,207 +0.02(+0.17%)
Jan 08, 2014 14.13 14.22 13.90 14.11 426,145 +0.06(+0.40%)
Jan 07, 2014 14.44 14.44 13.89 14.06 634,961 -0.04(-0.30%)
Jan 06, 2014 14.22 14.33 13.95 14.10 378,423 -0.10(-0.69%)
Jan 03, 2014 14.25 14.35 14.10 14.20 332,021 +0.10(+0.70%)
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.