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 (%)
Oct 31, 2011 13.03 13.38 13.03 13.24 218,813 -0.14(-1.07%)
Oct 28, 2011 12.91 13.43 12.91 13.38 116,518 +0.31(+2.40%)
Oct 27, 2011 12.46 13.30 12.32 13.07 154,849 +0.79(+6.47%)
Oct 26, 2011 12.07 12.50 12.07 12.28 150,764 +0.39(+3.30%)
Oct 25, 2011 11.91 11.97 11.81 11.88 132,885 -0.03(-0.27%)
Oct 24, 2011 11.91 12.06 11.79 11.92 414,208 +0.01(+0.12%)
Oct 21, 2011 11.80 12.00 11.71 11.90 210,346 +0.15(+1.26%)
Oct 20, 2011 11.73 11.88 11.54 11.75 258,994 +0.10(+0.87%)
Oct 19, 2011 11.77 11.93 11.62 11.65 253,464 -0.07(-0.59%)
Oct 18, 2011 11.62 11.84 11.56 11.72 76,752 +0.16(+1.40%)
Oct 17, 2011 11.83 12.18 11.56 11.56 271,981 -0.39(-3.28%)
Oct 14, 2011 12.00 12.22 11.92 11.95 64,225 +0.07(+0.58%)
Oct 13, 2011 11.71 12.06 11.71 11.88 591,500 -0.06(-0.50%)
Oct 12, 2011 11.91 12.05 11.74 11.94 731,339 +0.06(+0.50%)
Oct 11, 2011 11.72 11.93 11.64 11.88 457,462 +0.13(+1.14%)
Oct 10, 2011 11.37 11.77 11.32 11.75 338,055 +0.49(+4.34%)
Oct 07, 2011 11.20 11.37 11.06 11.26 551,544 +0.19(+1.72%)
Oct 06, 2011 11.16 11.34 11.00 11.07 567,644 +0.32(+2.95%)
Oct 05, 2011 11.07 11.14 10.62 10.75 148,313 -0.22(-1.98%)
Oct 04, 2011 10.86 11.26 10.66 10.97 321,915 -0.32(-2.86%)
Oct 03, 2011 11.78 11.90 11.14 11.29 186,014 -0.51(-4.30%)
Sep 30, 2011 11.78 11.95 11.78 11.80 137,927 -0.08(-0.70%)
Sep 29, 2011 11.89 11.89 11.78 11.88 46,792 +0.07(+0.59%)
Sep 28, 2011 11.76 11.94 11.33 11.81 49,947 -0.02(-0.20%)
Sep 27, 2011 11.73 11.93 11.73 11.84 495,784 +0.20(+1.71%)
Sep 26, 2011 11.46 11.69 11.33 11.64 110,034 +0.18(+1.53%)
Sep 23, 2011 11.08 11.72 11.08 11.46 65,818 +0.24(+2.18%)
Sep 22, 2011 11.51 11.54 11.17 11.22 774,149 -0.48(-4.14%)
Sep 21, 2011 11.73 11.92 11.55 11.70 76,072 -0.18(-1.55%)
Sep 20, 2011 11.97 11.97 11.78 11.89 310,886 +0.12(+1.02%)
Sep 19, 2011 11.88 11.88 11.62 11.77 86,432 -0.17(-1.39%)
Sep 16, 2011 11.92 12.04 11.89 11.93 71,415 -0.04(-0.35%)
Sep 15, 2011 11.93 12.00 11.72 11.98 100,600 +0.05(+0.46%)
Sep 14, 2011 11.83 11.95 11.68 11.92 480,460 +0.14(+1.22%)
Sep 13, 2011 11.86 12.07 11.65 11.78 147,722 +0.01(+0.08%)
Sep 12, 2011 11.58 11.82 11.54 11.77 149,148 -0.01(-0.08%)
Sep 09, 2011 11.90 11.92 11.64 11.78 118,059 +0.00(+0.04%)
Sep 08, 2011 11.65 11.83 11.59 11.77 175,309 +0.04(+0.35%)
Sep 07, 2011 11.86 11.86 11.58 11.73 82,948 +0.18(+1.60%)
Sep 06, 2011 11.54 11.84 11.45 11.55 231,223 -0.27(-2.27%)
Sep 02, 2011 11.78 11.93 11.66 11.81 123,090 -0.09(-0.74%)
Sep 01, 2011 11.98 11.99 11.79 11.90 177,706 +0.04(+0.31%)
Aug 31, 2011 11.77 11.98 11.74 11.86 133,862 +0.14(+1.18%)
Aug 30, 2011 11.49 11.86 11.49 11.73 234,575 +0.18(+1.60%)
Aug 29, 2011 11.91 11.98 11.49 11.54 212,576 +0.12(+1.09%)
Aug 26, 2011 11.44 12.61 11.25 11.42 178,523 -0.17(-1.47%)
Aug 25, 2011 11.54 12.35 11.25 11.59 189,552 +0.08(+0.68%)
Aug 24, 2011 11.33 11.67 11.08 11.51 95,124 -0.06(-0.52%)
Aug 23, 2011 11.45 11.95 11.08 11.57 204,812 +0.08(+0.68%)
Aug 22, 2011 11.96 12.04 11.31 11.49 215,514 -0.29(-2.47%)
Aug 19, 2011 12.43 12.43 11.59 11.78 156,515 -0.05(-0.39%)
Aug 18, 2011 11.48 11.86 11.43 11.83 213,486 -0.19(-1.58%)
Aug 17, 2011 11.95 12.09 11.67 12.02 355,765 +0.09(+0.74%)
Aug 16, 2011 11.75 12.16 11.72 11.93 134,356 +0.00(+0.00%)
Aug 15, 2011 11.98 12.12 11.72 11.93 142,857 -0.05(-0.38%)
Aug 12, 2011 12.07 12.18 11.48 11.98 346,681 +0.06(+0.50%)
Aug 11, 2011 11.33 12.06 11.20 11.92 200,376 +0.54(+4.77%)
Aug 10, 2011 11.14 11.78 10.62 11.37 232,219 +0.11(+1.00%)
Aug 09, 2011 11.38 12.04 10.34 11.26 298,331 +0.55(+5.17%)
Aug 08, 2011 11.31 11.48 10.56 10.71 361,612 -0.85(-7.35%)
Aug 05, 2011 11.99 12.16 11.09 11.56 455,837 -0.37(-3.10%)
Aug 04, 2011 12.72 12.80 11.78 11.92 479,504 -0.88(-6.85%)
Aug 03, 2011 12.89 13.08 12.65 12.80 94,706 -0.24(-1.80%)
Aug 02, 2011 13.24 13.50 12.92 13.04 131,049 -0.21(-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.