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 (%)
Nov 30, 2017 14.44 14.89 13.91 14.10 704,434 -0.49(-3.38%)
Nov 29, 2017 14.60 14.64 14.53 14.59 282,013 -0.05(-0.34%)
Nov 28, 2017 14.82 14.89 14.58 14.64 299,558 -0.18(-1.24%)
Nov 27, 2017 14.83 15.06 14.76 14.82 402,778 -0.09(-0.61%)
Nov 24, 2017 14.87 15.00 14.81 14.92 89,680 +0.10(+0.67%)
Nov 22, 2017 14.75 14.96 14.75 14.82 190,533 +0.10(+0.67%)
Nov 21, 2017 14.89 15.03 14.65 14.72 317,937 -0.04(-0.24%)
Nov 20, 2017 15.35 15.35 14.71 14.75 468,940 -0.59(-3.82%)
Nov 17, 2017 14.88 15.37 14.73 15.34 466,456 +0.57(+3.87%)
Nov 16, 2017 15.03 15.03 14.68 14.77 211,952 -0.16(-1.04%)
Nov 15, 2017 14.85 15.01 14.78 14.92 235,720 +0.00(+0.00%)
Nov 14, 2017 15.07 15.20 14.76 14.92 247,823 -0.23(-1.54%)
Nov 13, 2017 15.45 15.55 15.10 15.16 308,665 -0.30(-1.96%)
Nov 10, 2017 15.39 15.61 15.29 15.46 359,034 +0.03(+0.18%)
Nov 09, 2017 15.40 15.49 15.28 15.43 213,075 -0.06(-0.41%)
Nov 08, 2017 15.63 15.70 15.34 15.49 239,729 -0.13(-0.81%)
Nov 07, 2017 15.31 15.71 15.30 15.62 306,868 +0.27(+1.75%)
Nov 06, 2017 15.02 15.35 14.97 15.35 313,218 +0.34(+2.25%)
Nov 03, 2017 15.07 15.11 14.82 15.01 227,913 -0.04(-0.28%)
Nov 02, 2017 15.21 15.34 14.88 15.06 283,712 -0.11(-0.74%)
Nov 01, 2017 15.41 15.54 15.03 15.17 323,901 -0.18(-1.19%)
Oct 31, 2017 15.59 15.66 15.22 15.35 367,878 -0.34(-2.16%)
Oct 30, 2017 15.66 16.35 15.63 15.69 359,064 +0.12(+0.77%)
Oct 27, 2017 15.75 16.01 15.52 15.57 361,363 -0.15(-0.95%)
Oct 26, 2017 15.65 15.84 15.62 15.72 663,580 +0.12(+0.79%)
Oct 25, 2017 15.94 15.94 15.23 15.60 681,888 -0.29(-1.82%)
Oct 24, 2017 15.76 15.91 15.74 15.89 760,385 +0.12(+0.78%)
Oct 23, 2017 15.95 15.95 15.75 15.76 279,914 -0.08(-0.48%)
Oct 20, 2017 15.90 15.96 15.81 15.84 143,227 +0.01(+0.09%)
Oct 19, 2017 15.87 15.88 15.74 15.82 206,000 +0.17(+1.10%)
Oct 18, 2017 15.83 16.00 15.65 15.65 252,026 -0.14(-0.91%)
Oct 17, 2017 15.91 15.94 15.75 15.80 128,737 -0.06(-0.35%)
Oct 16, 2017 15.84 15.96 15.82 15.85 137,352 +0.03(+0.22%)
Oct 13, 2017 15.95 15.81 15.82 204,889 -0.07(-0.43%)
Oct 12, 2017 15.73 15.95 15.68 15.89 151,669 +0.12(+0.78%)
Oct 11, 2017 15.72 15.81 15.67 15.76 93,500 +0.04(+0.26%)
Oct 10, 2017 15.94 15.98 15.69 15.72 157,094 -0.11(-0.69%)
Oct 09, 2017 15.80 15.94 15.75 15.83 366,174 +0.00(+0.00%)
Oct 06, 2017 16.00 16.02 15.73 15.83 264,958 -0.10(-0.65%)
Oct 05, 2017 15.84 16.03 15.79 15.93 375,795 +0.16(+1.00%)
Oct 04, 2017 15.87 15.98 15.78 15.78 535,034 -0.03(-0.22%)
Oct 03, 2017 15.83 15.98 15.76 15.81 592,863 -0.02(-0.13%)
Oct 02, 2017 15.86 15.92 15.64 15.83 391,099 -0.14(-0.86%)
Sep 29, 2017 15.63 16.00 15.60 15.97 795,359 +0.39(+2.52%)
Sep 28, 2017 15.46 15.58 15.21 15.58 253,729 +0.12(+0.76%)
Sep 27, 2017 15.39 15.53 15.19 15.46 411,861 +0.14(+0.90%)
Sep 26, 2017 15.38 15.46 15.23 15.32 277,094 -0.05(-0.36%)
Sep 25, 2017 15.43 15.60 15.25 15.38 474,939 +0.00(+0.00%)
Sep 22, 2017 15.19 15.46 15.19 15.38 192,760 +0.17(+1.13%)
Sep 21, 2017 15.37 15.37 15.19 15.21 167,681 -0.15(-0.99%)
Sep 20, 2017 15.10 15.41 15.10 15.36 346,916 +0.25(+1.68%)
Sep 19, 2017 15.21 15.23 15.01 15.10 443,598 -0.06(-0.36%)
Sep 18, 2017 15.14 15.17 14.92 15.16 341,065 +0.09(+0.59%)
Sep 15, 2017 15.19 15.21 14.99 15.07 767,698 -0.15(-0.99%)
Sep 14, 2017 15.14 15.26 15.07 15.22 320,799 +0.14(+0.91%)
Sep 13, 2017 15.05 15.14 14.94 15.08 361,420 +0.05(+0.32%)
Sep 12, 2017 15.07 15.25 15.03 15.03 402,143 +0.00(+0.00%)
Sep 11, 2017 15.00 15.12 14.83 15.03 496,757 +0.18(+1.20%)
Sep 08, 2017 14.83 14.94 14.79 14.86 376,787 +0.02(+0.14%)
Sep 07, 2017 15.02 15.05 14.79 14.83 262,843 -0.16(-1.10%)
Sep 06, 2017 15.23 15.32 14.94 15.00 255,967 -0.13(-0.86%)
Sep 05, 2017 15.35 15.47 14.97 15.13 930,987 -0.16(-1.03%)
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.