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, 2016 14.51 14.94 14.35 14.69 418,784 +0.07(+0.48%)
Mar 30, 2016 14.60 15.06 14.49 14.62 277,529 +0.20(+1.39%)
Mar 29, 2016 14.05 14.56 13.91 14.42 147,545 +0.09(+0.63%)
Mar 28, 2016 14.35 14.54 13.94 14.33 138,065 +0.03(+0.21%)
Mar 24, 2016 14.57 14.30 14.30 14.30 310,600 -0.50(-3.38%)
Mar 23, 2016 14.77 15.05 14.58 14.80 218,291 -0.03(-0.20%)
Mar 22, 2016 14.50 14.95 14.37 14.83 139,784 +0.13(+0.88%)
Mar 21, 2016 14.95 15.01 14.40 14.70 276,321 -0.24(-1.61%)
Mar 18, 2016 15.50 15.83 14.53 14.94 1,485,795 -0.55(-3.55%)
Mar 17, 2016 14.96 15.66 14.76 15.49 504,727 +0.83(+5.66%)
Mar 16, 2016 14.50 14.98 14.32 14.66 646,573 +0.10(+0.69%)
Mar 15, 2016 14.39 14.60 13.76 14.56 519,405 -0.23(-1.56%)
Mar 14, 2016 15.08 15.15 14.35 14.79 388,804 -0.44(-2.89%)
Mar 11, 2016 15.44 15.70 14.93 15.23 278,015 +0.13(+0.86%)
Mar 10, 2016 15.56 15.60 14.75 15.10 294,157 -0.59(-3.76%)
Mar 09, 2016 15.55 15.75 14.67 15.69 310,134 +0.57(+3.77%)
Mar 08, 2016 16.21 16.37 14.50 15.12 922,130 -1.09(-6.72%)
Mar 07, 2016 16.10 16.63 15.89 16.21 624,919 +0.22(+1.38%)
Mar 04, 2016 16.14 16.62 15.50 15.99 546,585 -0.01(-0.06%)
Mar 03, 2016 15.82 16.23 15.64 16.00 466,717 +0.19(+1.20%)
Mar 02, 2016 15.68 16.16 15.08 15.81 454,061 +0.43(+2.80%)
Mar 01, 2016 14.89 15.83 14.60 15.38 887,680 +0.78(+5.34%)
Feb 29, 2016 14.87 14.98 13.65 14.60 842,254 +1.22(+9.12%)
Feb 26, 2016 13.55 13.86 13.08 13.38 233,087 +0.18(+1.36%)
Feb 25, 2016 12.97 13.40 12.68 13.20 198,524 +0.13(+0.99%)
Feb 24, 2016 12.75 13.25 12.28 13.07 187,048 +0.04(+0.31%)
Feb 23, 2016 13.75 13.96 13.00 13.03 236,136 -0.76(-5.51%)
Feb 22, 2016 13.20 13.83 12.89 13.79 309,262 +0.99(+7.73%)
Feb 19, 2016 13.10 13.50 12.53 12.80 281,343 -0.52(-3.90%)
Feb 18, 2016 13.80 13.85 13.27 13.32 349,316 -0.19(-1.41%)
Feb 17, 2016 13.25 13.63 13.07 13.51 262,010 +0.47(+3.60%)
Feb 16, 2016 12.79 13.09 12.30 13.04 371,899 +0.68(+5.50%)
Feb 12, 2016 12.12 12.36 12.36 12.36 417,800 +0.60(+5.10%)
Feb 11, 2016 11.56 12.35 11.24 11.76 325,747 -0.20(-1.67%)
Feb 10, 2016 11.93 12.39 11.60 11.96 553,059 +0.04(+0.34%)
Feb 09, 2016 12.50 12.80 11.61 11.92 433,362 -0.88(-6.88%)
Feb 08, 2016 12.72 12.84 11.71 12.80 368,632 -0.23(-1.77%)
Feb 05, 2016 13.15 13.88 12.98 13.03 512,018 -0.44(-3.27%)
Feb 04, 2016 12.87 13.66 12.84 13.47 430,495 +0.77(+6.06%)
Feb 03, 2016 13.01 13.10 12.01 12.70 350,500 -0.53(-4.01%)
Feb 02, 2016 13.28 13.56 12.69 13.23 327,688 -0.28(-2.07%)
Feb 01, 2016 13.42 13.77 13.15 13.51 354,209 -0.29(-2.10%)
Jan 29, 2016 13.90 14.12 13.16 13.80 433,389 -0.06(-0.43%)
Jan 28, 2016 13.73 14.21 13.26 13.86 451,678 +0.71(+5.40%)
Jan 27, 2016 13.60 14.00 12.90 13.15 452,888 -0.31(-2.30%)
Jan 26, 2016 12.15 13.73 12.01 13.46 374,636 +1.32(+10.87%)
Jan 25, 2016 12.77 13.27 11.65 12.14 780,022 -0.96(-7.33%)
Jan 22, 2016 11.25 13.30 11.00 13.10 1,096,932 +2.68(+25.72%)
Jan 21, 2016 9.550 11.16 9.550 10.42 443,222 +0.90(+9.45%)
Jan 20, 2016 9.440 9.870 8.020 9.520 909,133 -0.24(-2.46%)
Jan 19, 2016 10.47 10.68 9.300 9.760 586,698 -0.42(-4.13%)
Jan 15, 2016 10.24 10.18 10.18 10.18 351,300 -0.56(-5.21%)
Jan 14, 2016 10.23 11.04 10.11 10.74 407,339 +0.39(+3.77%)
Jan 13, 2016 11.24 11.34 10.26 10.35 295,690 -0.77(-6.92%)
Jan 12, 2016 11.30 11.89 10.32 11.12 395,210 -0.21(-1.85%)
Jan 11, 2016 11.74 12.00 11.17 11.33 414,071 -0.37(-3.16%)
Jan 08, 2016 11.74 11.95 11.43 11.70 367,372 +0.10(+0.86%)
Jan 07, 2016 12.07 12.28 11.53 11.60 256,726 -0.75(-6.07%)
Jan 06, 2016 12.96 13.13 12.32 12.35 291,372 -0.94(-7.07%)
Jan 05, 2016 13.03 13.37 12.90 13.29 308,144 +0.15(+1.14%)
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.