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 (%)
Aug 31, 2012 14.66 14.70 14.55 14.68 115,924 +0.09(+0.63%)
Aug 30, 2012 14.52 14.73 14.26 14.59 89,431 +0.04(+0.30%)
Aug 29, 2012 14.52 14.71 14.48 14.55 92,272 +0.12(+0.80%)
Aug 27, 2012 14.18 14.48 14.13 14.43 342,192 +0.33(+2.32%)
Aug 24, 2012 14.16 14.16 13.91 14.10 212,104 -0.18(-1.29%)
Aug 23, 2012 14.36 14.51 14.17 14.29 254,396 -0.16(-1.12%)
Aug 22, 2012 14.59 14.59 14.08 14.45 272,602 -0.17(-1.17%)
Aug 21, 2012 14.45 14.82 14.38 14.62 211,282 +0.12(+0.83%)
Aug 20, 2012 14.40 14.50 14.13 14.50 48,153 +0.05(+0.32%)
Aug 17, 2012 14.32 14.51 14.32 14.45 108,323 +0.03(+0.22%)
Aug 16, 2012 14.35 14.59 14.26 14.42 101,999 +0.03(+0.19%)
Aug 15, 2012 14.42 14.42 14.27 14.39 120,113 -0.01(-0.06%)
Aug 14, 2012 14.29 14.45 14.27 14.40 107,943 +0.09(+0.61%)
Aug 13, 2012 14.51 14.51 14.29 14.32 107,666 -0.14(-0.96%)
Aug 10, 2012 14.08 14.47 14.01 14.45 92,272 +0.24(+1.69%)
Aug 09, 2012 14.09 14.26 14.03 14.21 94,777 +0.00(+0.03%)
Aug 08, 2012 14.39 14.46 14.17 14.21 134,094 -0.10(-0.68%)
Aug 07, 2012 14.38 14.42 14.29 14.31 70,520 -0.09(-0.64%)
Aug 06, 2012 14.33 14.44 14.22 14.40 66,847 +0.00(+0.00%)
Aug 03, 2012 14.34 14.52 14.17 14.40 203,596 +0.16(+1.13%)
Aug 02, 2012 14.52 14.61 12.20 14.24 558,998 -0.48(-3.23%)
Aug 01, 2012 14.62 14.80 14.45 14.71 217,434 -0.13(-0.90%)
Jul 31, 2012 14.94 14.94 14.68 14.85 144,996 -0.07(-0.46%)
Jul 30, 2012 14.89 14.94 14.82 14.92 99,913 +0.08(+0.53%)
Jul 27, 2012 14.86 14.95 14.71 14.84 216,754 +0.06(+0.41%)
Jul 26, 2012 14.93 14.95 14.60 14.78 341,778 -0.06(-0.40%)
Jul 25, 2012 14.69 14.84 14.60 14.84 220,169 +0.06(+0.44%)
Jul 24, 2012 14.92 14.94 14.56 14.77 338,958 -0.22(-1.48%)
Jul 23, 2012 14.73 15.00 14.49 14.99 295,598 +0.00(+0.00%)
Jul 20, 2012 14.58 14.99 14.54 14.99 308,706 +0.27(+1.85%)
Jul 19, 2012 14.81 14.85 14.45 14.72 630,091 -0.09(-0.62%)
Jul 18, 2012 14.72 14.84 14.72 14.81 487,411 +0.01(+0.09%)
Jul 17, 2012 14.77 14.87 14.45 14.80 429,101 -0.06(-0.40%)
Jul 16, 2012 14.68 14.88 14.40 14.86 524,403 +0.02(+0.12%)
Jul 13, 2012 14.72 14.91 14.55 14.84 644,209 +0.10(+0.69%)
Jul 12, 2012 14.64 14.86 14.31 14.74 1,305,755 -0.19(-1.26%)
Jul 11, 2012 14.22 15.48 14.21 14.93 9,929,885 +0.09(+0.61%)
Jul 10, 2012 15.51 15.51 14.74 14.84 191,232 -0.69(-4.43%)
Jul 09, 2012 16.15 16.15 15.18 15.52 380,321 -0.56(-3.50%)
Jul 06, 2012 15.28 16.15 15.10 16.09 182,271 +0.73(+4.75%)
Jul 05, 2012 15.41 15.55 15.08 15.36 116,910 +0.02(+0.12%)
Jul 03, 2012 15.10 15.49 15.02 15.34 58,763 +0.19(+1.28%)
Jul 02, 2012 14.92 15.15 14.62 15.15 106,947 +0.19(+1.30%)
Jun 29, 2012 14.77 15.18 14.77 14.95 166,756 +0.37(+2.56%)
Jun 28, 2012 13.73 14.70 13.73 14.58 119,996 +0.86(+6.26%)
Jun 27, 2012 13.57 13.98 13.40 13.72 484,369 +0.11(+0.83%)
Jun 26, 2012 13.59 13.74 13.31 13.61 62,340 +0.01(+0.09%)
Jun 25, 2012 13.33 13.78 13.13 13.60 59,525 +0.04(+0.27%)
Jun 22, 2012 13.81 13.81 13.09 13.56 62,236 -0.06(-0.41%)
Jun 21, 2012 14.05 14.26 13.56 13.61 100,996 -0.46(-3.25%)
Jun 20, 2012 14.38 14.51 13.94 14.07 65,075 -0.28(-1.96%)
Jun 19, 2012 14.00 14.46 13.96 14.35 150,977 +0.44(+3.15%)
Jun 18, 2012 14.04 14.04 13.85 13.91 79,418 -0.06(-0.43%)
Jun 15, 2012 13.65 13.99 13.65 13.97 134,781 +0.27(+1.95%)
Jun 14, 2012 13.76 13.86 13.37 13.71 99,644 +0.07(+0.54%)
Jun 13, 2012 13.13 13.65 13.05 13.63 117,890 +0.39(+2.96%)
Jun 12, 2012 12.93 13.45 12.93 13.24 148,010 -0.11(-0.84%)
Jun 11, 2012 13.78 13.82 13.32 13.35 72,386 -0.41(-3.00%)
Jun 08, 2012 13.62 14.18 13.62 13.77 57,874 +0.14(+1.02%)
Jun 07, 2012 14.23 14.26 13.42 13.63 59,285 -0.30(-2.12%)
Jun 06, 2012 13.66 14.23 13.60 13.92 62,715 +0.35(+2.55%)
Jun 05, 2012 13.23 13.69 13.23 13.58 159,605 +0.19(+1.45%)
Jun 04, 2012 13.94 14.41 13.07 13.38 242,497 -0.63(-4.48%)
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.