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 (%)
Sep 30, 2015 7.646 7.990 7.592 7.877 813,157 +0.24(+3.09%)
Sep 29, 2015 8.258 8.341 7.614 7.641 353,144 -0.55(-6.75%)
Sep 28, 2015 8.597 8.704 8.108 8.194 468,700 -0.52(-5.92%)
Sep 25, 2015 8.725 9.343 8.537 8.709 264,631 -0.04(-0.49%)
Sep 24, 2015 7.625 8.962 7.625 8.752 454,549 -0.27(-3.03%)
Sep 23, 2015 9.397 9.531 8.913 9.026 336,754 -0.42(-4.43%)
Sep 22, 2015 9.950 9.987 9.407 9.445 376,815 -0.43(-4.35%)
Sep 21, 2015 10.18 10.21 9.805 9.874 300,096 -0.25(-2.44%)
Sep 18, 2015 10.22 10.41 9.762 10.12 578,046 -0.28(-2.73%)
Sep 17, 2015 9.923 10.48 9.783 10.41 621,313 +0.53(+5.38%)
Sep 16, 2015 9.917 10.16 9.614 9.874 624,304 -0.01(-0.05%)
Sep 15, 2015 9.917 10.22 9.837 9.880 179,796 -0.08(-0.76%)
Sep 14, 2015 10.43 10.51 9.665 9.955 901,756 -0.56(-5.36%)
Sep 11, 2015 10.58 10.67 10.20 10.52 341,868 -0.13(-1.26%)
Sep 10, 2015 10.77 10.84 10.49 10.65 307,181 -0.13(-1.24%)
Sep 09, 2015 10.91 10.98 10.60 10.79 410,366 -0.14(-1.33%)
Sep 08, 2015 11.51 11.51 10.89 10.93 373,416 -0.37(-3.23%)
Sep 04, 2015 11.32 11.30 11.30 11.30 290,159 -0.07(-0.61%)
Sep 03, 2015 11.13 11.60 11.03 11.37 591,060 +0.33(+2.97%)
Sep 02, 2015 11.07 11.07 10.53 11.04 416,357 +0.21(+1.98%)
Sep 01, 2015 10.53 10.85 10.16 10.82 504,906 +0.21(+1.97%)
Aug 31, 2015 9.960 10.64 9.611 10.62 741,338 +0.49(+4.82%)
Aug 28, 2015 9.654 10.18 9.585 10.13 573,785 +0.54(+5.60%)
Aug 27, 2015 9.504 9.662 9.212 9.590 1,004,863 +0.33(+3.54%)
Aug 26, 2015 9.456 9.649 9.182 9.262 515,291 -0.11(-1.20%)
Aug 25, 2015 9.864 10.20 9.284 9.375 741,461 -0.24(-2.51%)
Aug 24, 2015 9.993 10.03 9.466 9.617 808,657 -0.66(-6.38%)
Aug 21, 2015 10.43 10.59 10.13 10.27 622,078 -0.16(-1.54%)
Aug 20, 2015 10.20 10.71 10.28 10.43 498,841 +0.16(+1.52%)
Aug 19, 2015 10.74 10.95 10.10 10.28 839,036 -0.51(-4.73%)
Aug 18, 2015 11.16 11.32 10.74 10.79 383,801 -0.29(-2.62%)
Aug 17, 2015 10.99 11.30 10.89 11.08 216,531 +0.02(+0.15%)
Aug 14, 2015 11.18 11.40 10.83 11.06 287,600 -0.14(-1.29%)
Aug 13, 2015 11.30 11.41 11.04 11.21 200,647 -0.05(-0.43%)
Aug 12, 2015 11.31 11.68 11.01 11.25 279,338 -0.01(-0.09%)
Aug 11, 2015 11.33 11.61 11.07 11.27 346,559 -0.16(-1.36%)
Aug 10, 2015 11.01 11.50 10.99 11.42 259,936 +0.39(+3.50%)
Aug 07, 2015 11.32 11.32 11.03 11.03 392,338 -0.24(-2.14%)
Aug 06, 2015 11.24 11.36 10.95 11.28 478,053 +0.10(+0.91%)
Aug 05, 2015 11.03 11.28 10.95 11.17 494,564 +0.23(+2.10%)
Aug 04, 2015 10.78 11.10 10.78 10.94 487,231 +0.16(+1.50%)
Aug 03, 2015 10.81 10.95 10.38 10.78 520,677 +0.07(+0.68%)
Jul 31, 2015 11.49 11.57 10.64 10.71 491,283 -0.80(-6.98%)
Jul 30, 2015 11.35 11.57 11.34 11.51 380,662 +0.09(+0.82%)
Jul 29, 2015 11.75 12.10 11.31 11.42 2,016,062 -0.39(-3.27%)
Jul 28, 2015 11.50 11.86 11.49 11.81 476,774 +0.25(+2.17%)
Jul 27, 2015 11.49 11.67 11.39 11.56 456,179 -0.06(-0.54%)
Jul 24, 2015 11.68 11.71 11.58 11.62 365,100 +0.00(+0.00%)
Jul 23, 2015 11.66 11.75 11.49 11.62 643,693 -0.01(-0.09%)
Jul 22, 2015 11.76 11.93 11.56 11.63 347,693 -0.19(-1.63%)
Jul 21, 2015 11.50 12.04 11.30 11.82 478,454 +0.24(+2.07%)
Jul 20, 2015 11.99 11.99 11.51 11.58 344,330 -0.45(-3.77%)
Jul 17, 2015 12.41 12.51 12.03 12.04 321,208 -0.41(-3.31%)
Jul 16, 2015 12.53 12.75 12.36 12.45 280,194 -0.13(-1.04%)
Jul 15, 2015 12.52 12.66 12.23 12.58 368,250 -0.06(-0.45%)
Jul 14, 2015 12.49 12.65 12.08 12.64 474,112 +0.06(+0.50%)
Jul 13, 2015 12.32 12.70 12.21 12.57 210,928 +0.21(+1.69%)
Jul 10, 2015 12.19 12.69 12.05 12.36 624,555 +0.24(+1.98%)
Jul 09, 2015 12.16 12.45 12.02 12.12 272,395 +0.00(+0.00%)
Jul 08, 2015 12.14 12.62 12.01 12.12 305,198 -0.17(-1.40%)
Jul 07, 2015 12.42 12.42 11.49 12.30 822,252 -0.03(-0.25%)
Jul 06, 2015 12.67 12.95 12.28 12.33 386,046 -0.46(-3.63%)
Jul 02, 2015 12.89 12.79 12.79 12.79 209,708 -0.11(-0.89%)
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.