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 (%)
Dec 31, 2014 15.20 15.62 15.62 15.62 209,183 +0.32(+2.06%)
Dec 30, 2014 15.50 16.04 15.27 15.30 262,997 -0.26(-1.64%)
Dec 29, 2014 15.62 16.08 15.52 15.56 261,150 +0.04(+0.26%)
Dec 26, 2014 15.33 15.67 15.21 15.52 138,978 +0.32(+2.11%)
Dec 24, 2014 15.37 15.20 15.20 15.20 137,195 +0.01(+0.03%)
Dec 23, 2014 14.96 15.44 14.66 15.19 262,921 +0.38(+2.57%)
Dec 22, 2014 14.84 15.09 14.26 14.81 262,773 -0.06(-0.40%)
Dec 19, 2014 14.52 15.35 14.22 14.87 1,390,583 +0.34(+2.35%)
Dec 18, 2014 14.74 15.22 14.27 14.53 304,008 -0.11(-0.75%)
Dec 17, 2014 14.24 15.04 14.24 14.64 338,807 +0.41(+2.85%)
Dec 16, 2014 13.74 14.29 13.31 14.24 1,161,587 +0.31(+2.23%)
Dec 15, 2014 14.67 15.29 13.70 13.93 431,662 -0.61(-4.21%)
Dec 12, 2014 14.37 14.80 13.91 14.54 501,504 -0.10(-0.65%)
Dec 11, 2014 14.23 14.70 14.19 14.63 387,508 +0.32(+2.24%)
Dec 10, 2014 15.46 15.50 14.10 14.31 564,389 -1.27(-8.17%)
Dec 09, 2014 15.23 15.78 15.04 15.59 399,740 +0.04(+0.23%)
Dec 08, 2014 15.97 16.17 15.20 15.55 366,047 -0.63(-3.90%)
Dec 05, 2014 16.52 17.15 15.82 16.18 290,262 -0.33(-2.00%)
Dec 04, 2014 16.23 16.78 16.15 16.51 176,563 +0.12(+0.73%)
Dec 03, 2014 15.82 16.71 15.81 16.39 297,158 +0.49(+3.06%)
Dec 02, 2014 15.41 16.44 15.21 15.91 567,711 +0.37(+2.39%)
Dec 01, 2014 16.10 16.43 15.15 15.54 556,301 -0.96(-5.84%)
Nov 28, 2014 17.61 17.61 16.12 16.50 237,476 -0.77(-4.44%)
Nov 26, 2014 17.37 17.27 17.27 17.27 356,748 +0.28(+1.65%)
Nov 25, 2014 17.55 17.55 16.79 16.98 349,683 -0.52(-2.98%)
Nov 24, 2014 17.53 17.71 17.17 17.51 335,180 +0.03(+0.17%)
Nov 21, 2014 16.92 17.54 16.87 17.48 803,969 +0.89(+5.35%)
Nov 20, 2014 16.30 16.63 15.88 16.59 416,835 +0.29(+1.78%)
Nov 19, 2014 16.48 16.65 15.72 16.30 360,581 -0.64(-3.79%)
Nov 18, 2014 16.67 16.99 16.13 16.94 267,077 +0.36(+2.15%)
Nov 17, 2014 16.32 16.74 16.32 16.58 207,682 +0.22(+1.32%)
Nov 14, 2014 16.08 16.41 15.88 16.37 215,164 +0.33(+2.03%)
Nov 13, 2014 16.55 16.79 15.84 16.04 242,300 -0.45(-2.71%)
Nov 12, 2014 16.55 16.90 16.38 16.49 324,683 -0.09(-0.51%)
Nov 11, 2014 16.82 17.23 16.29 16.57 175,927 -0.20(-1.17%)
Nov 10, 2014 17.00 17.21 16.42 16.77 370,614 -0.13(-0.74%)
Nov 07, 2014 16.51 17.05 16.35 16.89 307,829 +0.50(+3.03%)
Nov 06, 2014 16.71 17.36 16.30 16.40 320,759 -0.36(-2.15%)
Nov 05, 2014 17.26 17.75 16.68 16.76 361,309 -0.50(-2.91%)
Nov 04, 2014 18.12 18.12 17.18 17.26 339,182 -0.85(-4.69%)
Nov 03, 2014 17.74 18.23 17.56 18.11 195,147 +0.25(+1.38%)
Oct 31, 2014 18.05 18.26 17.77 17.86 227,398 -0.13(-0.74%)
Oct 30, 2014 18.02 18.40 17.86 18.00 188,403 -0.12(-0.68%)
Oct 29, 2014 18.60 18.86 17.63 18.12 322,753 -0.53(-2.83%)
Oct 28, 2014 18.15 18.95 17.99 18.65 312,242 +0.61(+3.36%)
Oct 27, 2014 18.20 18.33 18.33 18.04 333,388 -0.29(-1.56%)
Oct 24, 2014 18.02 18.63 17.86 18.33 352,068 +0.21(+1.17%)
Oct 23, 2014 17.96 18.16 17.71 18.12 357,717 +0.31(+1.72%)
Oct 22, 2014 17.27 17.81 16.78 17.81 482,081 +0.56(+3.23%)
Oct 21, 2014 16.86 17.33 16.56 17.25 649,968 +0.57(+3.40%)
Oct 20, 2014 16.38 16.77 16.38 16.68 252,515 +0.38(+2.30%)
Oct 17, 2014 16.86 17.22 15.94 16.31 610,930 +0.14(+0.85%)
Oct 16, 2014 15.28 16.26 15.22 16.17 577,972 +0.64(+4.10%)
Oct 15, 2014 14.96 15.75 14.81 15.53 690,001 +0.27(+1.75%)
Oct 14, 2014 15.64 15.76 14.99 15.27 739,626 -0.48(-3.07%)
Oct 13, 2014 16.76 17.15 15.34 15.75 341,325 -1.01(-6.01%)
Oct 10, 2014 16.55 17.33 16.50 16.76 646,664 -0.01(-0.06%)
Oct 09, 2014 16.67 16.83 16.57 16.77 471,312 -0.03(-0.18%)
Oct 08, 2014 16.68 16.91 16.41 16.80 363,302 +0.24(+1.46%)
Oct 07, 2014 16.04 16.83 15.93 16.56 270,727 +0.52(+3.23%)
Oct 06, 2014 16.29 16.69 15.96 16.04 213,665 -0.31(-1.90%)
Oct 03, 2014 17.00 17.00 16.00 16.35 467,637 -0.44(-2.65%)
Oct 02, 2014 16.83 16.88 16.32 16.79 285,133 +0.03(+0.18%)
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.