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, 2018 15.52 15.68 15.39 15.48 300,362 +0.01(+0.09%)
Jan 30, 2018 15.56 15.75 15.36 15.47 395,627 -0.20(-1.31%)
Jan 29, 2018 16.02 16.04 15.65 15.67 560,680 -0.42(-2.59%)
Jan 26, 2018 16.22 16.22 16.03 16.09 383,668 -0.08(-0.48%)
Jan 25, 2018 16.43 16.43 16.06 16.16 438,293 -0.20(-1.21%)
Jan 24, 2018 16.48 16.54 16.30 16.36 846,108 +0.13(+0.78%)
Jan 23, 2018 16.46 16.50 16.19 16.23 448,297 -0.14(-0.86%)
Jan 22, 2018 16.11 16.47 16.08 16.38 578,192 +0.20(+1.22%)
Jan 19, 2018 15.87 16.26 15.73 16.18 439,083 +0.37(+2.36%)
Jan 18, 2018 16.21 16.22 15.74 15.80 364,031 -0.35(-2.18%)
Jan 17, 2018 16.12 16.26 15.99 16.16 242,290 +0.08(+0.48%)
Jan 16, 2018 16.32 16.47 16.05 16.08 488,819 -0.24(-1.47%)
Jan 12, 2018 16.32 16.32 16.32 0 +0.23(+1.45%)
Jan 11, 2018 16.07 16.21 16.00 16.09 224,130 +0.05(+0.31%)
Jan 10, 2018 16.28 16.00 16.04 272,979 -0.25(-1.52%)
Jan 09, 2018 16.24 16.36 16.07 16.28 235,367 -0.07(-0.43%)
Jan 08, 2018 16.22 16.45 16.07 16.35 281,080 +0.14(+0.87%)
Jan 05, 2018 16.40 16.40 16.08 16.21 340,721 -0.18(-1.12%)
Jan 04, 2018 16.43 16.50 16.33 16.40 503,917 +0.00(+0.00%)
Jan 03, 2018 16.39 16.45 16.26 16.40 307,585 +0.08(+0.52%)
Jan 02, 2018 16.05 16.38 16.05 16.31 416,918 +0.23(+1.45%)
Dec 29, 2017 16.08 16.08 16.08 0 -0.08(-0.48%)
Dec 28, 2017 16.11 16.24 16.11 16.16 240,635 -0.02(-0.13%)
Dec 27, 2017 16.14 16.30 16.07 16.18 279,464 +0.06(+0.39%)
Dec 26, 2017 16.06 16.18 16.00 16.11 291,945 +0.01(+0.09%)
Dec 22, 2017 15.96 16.17 15.89 16.10 204,147 +0.14(+0.88%)
Dec 21, 2017 16.12 16.12 15.87 15.96 317,499 -0.11(-0.70%)
Dec 20, 2017 16.01 16.11 15.74 16.07 538,498 +0.07(+0.44%)
Dec 19, 2017 16.23 16.24 15.73 16.00 605,141 -0.26(-1.60%)
Dec 18, 2017 15.87 16.45 15.56 16.26 1,417,904 +0.98(+6.41%)
Dec 15, 2017 15.19 15.36 14.85 15.28 1,004,604 +0.25(+1.64%)
Dec 14, 2017 14.81 15.22 14.72 15.04 388,089 +0.23(+1.52%)
Dec 13, 2017 14.73 14.94 14.67 14.81 595,538 +0.08(+0.57%)
Dec 12, 2017 14.46 14.77 14.39 14.73 445,062 +0.26(+1.80%)
Dec 11, 2017 14.10 14.58 14.10 14.46 531,733 +0.39(+2.81%)
Dec 08, 2017 14.21 14.44 14.07 14.07 289,088 -0.10(-0.70%)
Dec 07, 2017 13.96 14.20 13.89 14.17 263,740 +0.21(+1.52%)
Dec 06, 2017 14.24 14.25 13.93 13.96 396,274 -0.30(-2.13%)
Dec 05, 2017 14.38 14.44 14.25 14.26 176,936 -0.12(-0.83%)
Dec 04, 2017 14.14 14.68 14.14 14.38 408,562 +0.24(+1.70%)
Dec 01, 2017 13.97 14.22 13.84 14.14 315,713 +0.04(+0.30%)
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%)
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.