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, 2020 3.237 3.479 3.130 3.256 253,023 +0.12(+3.70%)
Mar 30, 2020 3.343 3.343 2.762 3.140 289,582 -0.15(-4.42%)
Mar 27, 2020 2.907 3.295 2.830 3.285 312,451 +0.22(+7.28%)
Mar 26, 2020 2.714 3.411 2.597 3.062 497,454 +0.36(+13.26%)
Mar 25, 2020 2.626 2.810 2.529 2.704 240,866 +0.11(+4.10%)
Mar 24, 2020 2.617 2.878 2.491 2.597 230,596 +0.07(+2.68%)
Mar 23, 2020 2.432 2.529 2.297 2.529 461,422 +0.21(+9.20%)
Mar 20, 2020 2.132 2.481 2.035 2.316 574,341 +0.32(+16.02%)
Mar 19, 2020 1.764 2.161 1.696 1.996 596,981 +0.26(+15.08%)
Mar 18, 2020 2.432 2.471 1.454 1.735 1,779,154 -0.85(-32.96%)
Mar 17, 2020 2.772 2.869 2.558 2.588 512,325 -0.18(-6.64%)
Mar 16, 2020 2.578 2.878 2.529 2.772 530,086 -0.31(-10.06%)
Mar 13, 2020 3.004 3.198 2.694 3.082 551,847 +0.42(+15.64%)
Mar 12, 2020 2.956 2.956 2.617 2.665 666,335 -0.59(-18.15%)
Mar 11, 2020 3.392 3.489 3.256 3.256 343,161 -0.22(-6.41%)
Mar 10, 2020 3.227 3.595 3.101 3.479 548,830 +0.45(+14.70%)
Mar 09, 2020 2.907 3.450 2.481 3.033 1,152,258 -0.66(-17.85%)
Mar 06, 2020 3.847 3.847 3.479 3.692 776,176 -0.22(-5.69%)
Mar 05, 2020 4.012 4.097 3.872 3.915 362,861 -0.16(-3.81%)
Mar 04, 2020 4.177 4.245 4.051 4.070 270,210 +0.01(+0.24%)
Mar 03, 2020 4.245 4.361 3.993 4.061 547,267 -0.13(-3.01%)
Mar 02, 2020 4.216 4.361 4.031 4.187 525,863 +0.07(+1.65%)
Feb 28, 2020 3.886 4.157 3.847 4.119 902,272 +0.14(+3.41%)
Feb 27, 2020 4.157 4.293 3.973 3.983 789,307 -0.20(-4.86%)
Feb 26, 2020 4.332 4.632 4.167 4.187 705,794 +0.10(+2.37%)
Feb 25, 2020 4.933 4.933 3.983 4.090 1,506,504 -0.13(-2.99%)
Feb 24, 2020 4.424 4.438 4.167 4.216 647,283 -0.27(-6.05%)
Feb 21, 2020 4.671 4.749 4.487 4.487 519,549 -0.17(-3.74%)
Feb 20, 2020 4.681 4.778 4.487 4.661 550,868 -0.01(-0.21%)
Feb 19, 2020 4.991 5.020 4.661 4.671 606,410 -0.29(-5.86%)
Feb 18, 2020 5.020 5.291 4.942 4.962 790,222 -0.08(-1.54%)
Feb 14, 2020 4.884 5.136 4.875 5.039 725,924 +0.19(+4.00%)
Feb 13, 2020 4.816 4.894 4.739 4.846 505,954 +0.05(+1.01%)
Feb 12, 2020 4.623 4.933 4.574 4.797 936,932 +0.24(+5.32%)
Feb 11, 2020 4.545 4.671 4.535 4.555 656,635 +0.01(+0.21%)
Feb 10, 2020 5.001 5.001 4.458 4.545 1,615,167 -0.47(-9.28%)
Feb 07, 2020 5.388 5.427 4.991 5.010 1,232,885 -0.46(-8.33%)
Feb 06, 2020 6.290 6.299 5.408 5.466 2,157,737 -0.93(-14.49%)
Feb 05, 2020 6.228 6.575 6.209 6.392 1,018,124 +0.25(+4.01%)
Feb 04, 2020 6.100 6.292 5.935 6.146 1,541,371 +0.11(+1.82%)
Feb 03, 2020 6.237 6.273 5.972 6.036 1,095,279 -0.20(-3.22%)
Jan 31, 2020 6.620 6.693 6.219 6.237 971,034 -0.42(-6.31%)
Jan 30, 2020 6.876 6.922 6.538 6.657 842,571 -0.26(-3.70%)
Jan 29, 2020 7.223 7.223 6.876 6.913 756,110 -0.17(-2.45%)
Jan 28, 2020 7.223 7.378 7.077 7.086 672,380 -0.12(-1.65%)
Jan 27, 2020 7.196 7.241 7.004 7.205 406,741 -0.05(-0.75%)
Jan 24, 2020 7.460 7.490 7.177 7.260 582,160 -0.18(-2.45%)
Jan 23, 2020 7.397 7.515 7.104 7.442 668,253 -0.21(-2.74%)
Jan 22, 2020 7.588 7.680 7.497 7.652 553,716 +0.07(+0.96%)
Jan 21, 2020 7.853 7.890 7.552 7.579 564,156 -0.26(-3.38%)
Jan 17, 2020 7.944 7.990 7.807 7.844 199,310 -0.09(-1.15%)
Jan 16, 2020 7.826 7.981 7.817 7.935 208,637 +0.16(+2.00%)
Jan 15, 2020 7.826 7.853 7.762 7.780 257,482 -0.05(-0.70%)
Jan 14, 2020 7.853 7.917 7.830 7.835 188,326 -0.01(-0.12%)
Jan 13, 2020 7.926 7.926 7.826 7.844 301,710 -0.07(-0.92%)
Jan 10, 2020 7.935 7.935 7.862 7.917 300,498 +0.00(+0.00%)
Jan 09, 2020 7.908 7.944 7.849 7.917 348,275 +0.02(+0.23%)
Jan 08, 2020 8.191 8.191 7.880 7.899 419,344 -0.20(-2.48%)
Jan 07, 2020 8.127 8.173 8.027 8.100 288,479 -0.03(-0.34%)
Jan 06, 2020 8.017 8.191 8.017 8.127 212,284 +0.12(+1.48%)
Jan 03, 2020 7.926 8.104 7.926 8.008 450,856 +0.03(+0.34%)
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.