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 (%)
Jan 31, 2013 13.63 13.71 13.58 13.61 4,520,328 -0.72(-5.02%)
Jan 30, 2013 14.28 14.66 13.92 14.33 397,282 -0.09(-0.61%)
Jan 29, 2013 14.70 14.72 14.39 14.42 270,813 -0.24(-1.64%)
Jan 28, 2013 14.71 14.77 14.50 14.66 385,630 -0.12(-0.81%)
Jan 25, 2013 14.68 14.86 14.62 14.78 224,926 +0.15(+1.04%)
Jan 24, 2013 14.82 14.88 14.60 14.63 524,316 -0.08(-0.53%)
Jan 23, 2013 14.82 14.95 14.58 14.71 539,357 -0.06(-0.41%)
Jan 22, 2013 14.66 14.94 14.59 14.77 395,639 +0.15(+1.01%)
Jan 18, 2013 14.65 15.00 14.55 14.62 308,825 +0.03(+0.22%)
Jan 17, 2013 14.48 14.77 14.48 14.59 246,688 +0.06(+0.41%)
Jan 16, 2013 14.51 14.65 14.31 14.53 312,637 -0.06(-0.41%)
Jan 15, 2013 14.68 14.68 14.49 14.59 248,523 -0.07(-0.50%)
Jan 14, 2013 14.61 14.76 14.49 14.66 338,724 +0.09(+0.60%)
Jan 11, 2013 14.30 14.64 14.19 14.57 261,280 +0.31(+2.20%)
Jan 10, 2013 14.31 14.35 14.08 14.26 213,653 +0.03(+0.19%)
Jan 09, 2013 14.20 14.28 14.00 14.23 285,229 +0.11(+0.78%)
Jan 08, 2013 14.23 14.40 13.39 14.12 563,583 -0.17(-1.20%)
Jan 07, 2013 14.12 14.47 13.87 14.29 293,951 +0.18(+1.31%)
Jan 04, 2013 14.12 14.31 13.85 14.11 288,590 +0.08(+0.54%)
Jan 03, 2013 13.95 14.24 13.89 14.03 238,178 +0.01(+0.06%)
Jan 02, 2013 13.85 14.12 13.76 14.02 232,115 +0.26(+1.91%)
Dec 31, 2012 13.46 13.84 13.29 13.76 204,346 +0.30(+2.19%)
Dec 28, 2012 13.55 13.63 13.43 13.47 61,770 -0.10(-0.71%)
Dec 27, 2012 13.99 14.00 13.48 13.56 127,988 -0.21(-1.51%)
Dec 26, 2012 13.66 13.80 13.44 13.77 132,813 +0.27(+1.98%)
Dec 24, 2012 13.81 13.85 13.44 13.50 96,082 -0.23(-1.68%)
Dec 21, 2012 13.78 13.90 13.48 13.73 301,128 -0.07(-0.51%)
Dec 20, 2012 13.91 13.97 13.31 13.80 276,057 -0.17(-1.22%)
Dec 19, 2012 13.59 14.01 13.47 13.97 406,623 +0.46(+3.38%)
Dec 18, 2012 13.25 13.59 13.16 13.52 277,298 +0.22(+1.63%)
Dec 17, 2012 13.58 13.62 13.15 13.30 182,558 -0.14(-1.03%)
Dec 14, 2012 13.48 13.56 13.16 13.44 175,545 -0.18(-1.32%)
Dec 13, 2012 13.47 13.69 13.16 13.62 302,062 +0.07(+0.54%)
Dec 12, 2012 13.42 13.66 13.29 13.54 321,196 +0.23(+1.70%)
Dec 11, 2012 13.75 13.75 13.29 13.32 192,837 -0.28(-2.04%)
Dec 10, 2012 13.38 13.66 13.38 13.60 206,862 +0.18(+1.38%)
Dec 07, 2012 13.84 13.84 13.38 13.41 226,939 -0.29(-2.12%)
Dec 06, 2012 13.80 13.90 13.68 13.70 144,944 -0.15(-1.10%)
Dec 05, 2012 13.83 13.85 13.69 13.85 148,729 +0.05(+0.33%)
Dec 04, 2012 13.80 13.83 13.61 13.81 213,803 +0.01(+0.07%)
Nov 30, 2012 13.78 13.84 13.59 13.80 221,103 +0.15(+1.08%)
Nov 29, 2012 13.38 13.73 13.33 13.65 349,399 +0.43(+3.28%)
Nov 28, 2012 13.24 13.42 13.11 13.22 360,186 +0.00(+0.00%)
Nov 27, 2012 13.20 13.33 13.11 13.22 240,844 +0.00(+0.03%)
Nov 26, 2012 13.30 13.35 13.03 13.21 143,323 -0.14(-1.07%)
Nov 23, 2012 13.15 13.42 13.15 13.36 71,220 +0.21(+1.62%)
Nov 21, 2012 13.08 13.24 13.08 13.14 221,957 -0.06(-0.45%)
Nov 20, 2012 13.13 13.27 12.93 13.20 254,883 +0.22(+1.67%)
Nov 19, 2012 12.86 13.24 12.80 12.99 346,322 +0.60(+4.88%)
Nov 16, 2012 11.86 12.45 11.78 12.38 637,151 +0.33(+2.72%)
Nov 15, 2012 12.11 12.23 11.79 12.05 805,843 -0.15(-1.25%)
Nov 14, 2012 12.78 12.96 12.16 12.21 470,973 -0.63(-4.89%)
Nov 13, 2012 13.25 13.25 12.58 12.83 1,160,631 -0.36(-2.76%)
Nov 12, 2012 13.54 13.55 13.00 13.20 399,912 -0.21(-1.58%)
Nov 09, 2012 13.38 13.52 13.16 13.41 757,784 -0.10(-0.72%)
Nov 08, 2012 13.81 13.88 13.40 13.51 311,484 -0.16(-1.18%)
Nov 07, 2012 13.94 13.94 13.40 13.67 468,719 -0.29(-2.08%)
Nov 06, 2012 14.05 14.07 13.80 13.96 327,727 -0.01(-0.10%)
Nov 05, 2012 14.02 14.07 13.70 13.97 577,861 -0.01(-0.07%)
Nov 02, 2012 14.20 14.25 13.98 13.98 4,313,845 -0.83(-5.61%)
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.