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, 2016 13.01 13.16 12.69 12.74 359,949 -0.27(-2.09%)
Oct 28, 2016 13.40 13.45 12.97 13.01 319,389 -0.45(-3.32%)
Oct 27, 2016 13.52 13.55 13.39 13.46 265,459 -0.02(-0.18%)
Oct 26, 2016 13.47 13.62 13.39 13.48 312,734 -0.02(-0.14%)
Oct 25, 2016 13.53 13.66 13.37 13.50 250,923 -0.03(-0.23%)
Oct 24, 2016 13.45 13.63 13.37 13.53 293,012 +0.07(+0.55%)
Oct 21, 2016 13.58 13.66 13.46 13.46 281,353 -0.14(-1.05%)
Oct 20, 2016 13.50 13.66 13.39 13.60 415,552 +0.02(+0.14%)
Oct 19, 2016 13.59 13.74 13.45 13.58 397,127 +0.05(+0.37%)
Oct 18, 2016 13.74 13.74 13.37 13.53 514,927 -0.02(-0.14%)
Oct 17, 2016 13.47 13.82 13.47 13.55 552,841 +0.13(+0.97%)
Oct 14, 2016 12.70 13.89 12.70 13.42 1,466,677 +0.69(+5.45%)
Oct 13, 2016 12.39 12.83 12.26 12.73 479,591 +0.32(+2.55%)
Oct 12, 2016 12.22 12.44 12.17 12.41 258,178 +0.10(+0.80%)
Oct 11, 2016 12.24 12.31 12.13 12.31 200,242 +0.08(+0.66%)
Oct 10, 2016 11.98 12.24 11.93 12.23 314,744 +0.32(+2.65%)
Oct 07, 2016 11.84 11.99 11.81 11.92 274,615 +0.09(+0.79%)
Oct 06, 2016 11.93 11.98 11.77 11.82 396,783 -0.11(-0.88%)
Oct 05, 2016 11.92 12.01 11.85 11.93 449,468 +0.14(+1.21%)
Oct 04, 2016 12.12 12.30 11.76 11.79 351,990 -0.27(-2.26%)
Oct 03, 2016 12.16 12.24 11.84 12.06 455,484 -0.11(-0.87%)
Sep 30, 2016 12.29 12.37 12.09 12.16 593,421 -0.05(-0.41%)
Sep 29, 2016 12.49 12.51 12.07 12.21 521,596 -0.22(-1.79%)
Sep 28, 2016 12.05 12.46 11.85 12.44 498,133 +0.52(+4.37%)
Sep 27, 2016 11.90 12.05 11.75 11.92 333,572 +0.02(+0.21%)
Sep 26, 2016 12.02 12.02 11.86 11.89 296,944 -0.06(-0.52%)
Sep 23, 2016 12.06 12.27 11.93 11.95 292,673 -0.19(-1.53%)
Sep 22, 2016 12.19 12.24 11.93 12.14 377,177 +0.01(+0.05%)
Sep 21, 2016 11.97 12.20 11.91 12.13 304,033 +0.25(+2.14%)
Sep 20, 2016 11.80 11.94 11.73 11.88 211,527 +0.09(+0.79%)
Sep 19, 2016 12.07 12.07 11.79 11.79 282,726 -0.14(-1.14%)
Sep 16, 2016 11.95 12.09 11.85 11.92 333,779 -0.12(-1.03%)
Sep 15, 2016 11.98 12.08 11.89 12.05 213,179 +0.06(+0.52%)
Sep 14, 2016 12.09 12.11 11.87 11.98 264,342 -0.09(-0.72%)
Sep 13, 2016 12.38 12.38 11.87 12.07 354,054 -0.22(-1.81%)
Sep 12, 2016 12.21 12.38 12.07 12.29 265,269 -0.12(-1.00%)
Sep 09, 2016 12.66 12.70 12.37 12.42 377,806 -0.24(-1.91%)
Sep 08, 2016 12.20 12.77 12.09 12.66 585,452 +0.46(+3.76%)
Sep 07, 2016 12.20 12.28 12.05 12.20 705,416 +0.00(+0.00%)
Sep 06, 2016 12.00 12.36 11.90 12.20 601,867 +0.44(+3.74%)
Sep 02, 2016 12.03 11.76 11.76 11.76 1,533,998 -0.19(-1.61%)
Sep 01, 2016 12.08 12.11 11.71 11.95 595,475 -0.08(-0.67%)
Aug 31, 2016 11.56 12.06 11.23 12.03 697,377 +0.43(+3.68%)
Aug 30, 2016 11.73 11.82 11.57 11.61 237,321 -0.04(-0.32%)
Aug 29, 2016 11.76 11.77 11.63 11.64 484,721 -0.11(-0.95%)
Aug 26, 2016 11.63 11.80 11.61 11.76 225,166 +0.18(+1.55%)
Aug 25, 2016 11.60 11.64 11.50 11.58 206,881 -0.07(-0.64%)
Aug 24, 2016 12.00 12.13 11.60 11.65 338,338 -0.38(-3.14%)
Aug 23, 2016 11.79 12.08 11.77 12.03 486,975 +0.24(+2.00%)
Aug 22, 2016 11.77 11.90 11.65 11.79 452,553 -0.07(-0.57%)
Aug 19, 2016 11.92 11.92 11.76 11.86 224,125 -0.07(-0.57%)
Aug 18, 2016 11.74 11.97 11.74 11.93 296,873 +0.24(+2.01%)
Aug 17, 2016 11.74 11.76 11.50 11.69 231,158 -0.04(-0.32%)
Aug 16, 2016 11.72 11.84 11.70 11.73 355,358 +0.02(+0.21%)
Aug 15, 2016 11.67 11.81 11.55 11.71 409,277 +0.09(+0.80%)
Aug 12, 2016 11.61 11.71 11.51 11.61 476,467 +0.07(+0.59%)
Aug 11, 2016 11.38 11.56 11.22 11.54 235,994 +0.29(+2.59%)
Aug 10, 2016 11.44 11.44 11.23 11.25 274,044 -0.14(-1.25%)
Aug 09, 2016 11.46 11.50 11.30 11.40 320,316 -0.15(-1.29%)
Aug 08, 2016 11.43 11.57 11.30 11.54 465,737 +0.12(+1.09%)
Aug 05, 2016 11.46 11.54 11.34 11.42 328,334 +0.03(+0.27%)
Aug 04, 2016 11.38 11.53 11.32 11.39 404,892 -0.07(-0.65%)
Aug 03, 2016 11.01 11.49 10.98 11.46 453,208 +0.36(+3.22%)
Aug 02, 2016 11.17 11.38 10.97 11.11 688,772 -0.08(-0.75%)
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.