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 (%)
May 31, 2018 14.55 14.74 11.95 12.51 4,084,039 -2.66(-17.55%)
May 30, 2018 15.11 15.30 15.11 15.18 305,390 +0.11(+0.74%)
May 29, 2018 14.78 15.09 14.78 15.07 276,408 +0.17(+1.15%)
May 25, 2018 14.90 14.90 14.90 0 -0.27(-1.77%)
May 24, 2018 15.39 15.39 15.16 15.16 193,375 -0.28(-1.79%)
May 23, 2018 15.31 15.51 15.22 15.44 127,416 +0.06(+0.39%)
May 22, 2018 15.65 15.65 15.28 15.38 264,038 -0.20(-1.29%)
May 21, 2018 15.33 15.67 15.33 15.58 300,984 +0.28(+1.80%)
May 18, 2018 15.13 15.34 15.13 15.31 194,133 +0.01(+0.05%)
May 17, 2018 15.31 15.38 15.08 15.30 401,946 +0.01(+0.05%)
May 16, 2018 15.49 15.59 15.27 15.29 551,258 -0.16(-1.01%)
May 15, 2018 15.66 15.66 15.43 15.45 442,062 -0.16(-1.00%)
May 14, 2018 15.40 15.60 15.40 15.60 248,297 +0.25(+1.65%)
May 11, 2018 15.45 15.51 15.34 15.35 255,276 -0.07(-0.48%)
May 10, 2018 15.43 15.43 15.14 15.43 245,136 +0.10(+0.63%)
May 09, 2018 15.39 15.59 15.31 15.33 284,531 -0.05(-0.34%)
May 08, 2018 15.10 15.45 14.85 15.38 369,842 +0.28(+1.83%)
May 07, 2018 15.10 15.34 15.01 15.10 269,641 -0.02(-0.10%)
May 04, 2018 14.68 15.16 14.64 15.12 411,575 +0.43(+2.93%)
May 03, 2018 14.76 14.91 14.67 14.69 560,566 -0.12(-0.83%)
May 02, 2018 14.70 14.82 14.61 14.81 620,262 +0.18(+1.24%)
May 01, 2018 14.57 14.72 14.51 14.63 464,886 +0.09(+0.60%)
Apr 30, 2018 14.32 14.60 14.22 14.54 430,280 +0.25(+1.78%)
Apr 27, 2018 14.41 14.41 14.13 14.29 333,665 +0.13(+0.92%)
Apr 26, 2018 14.22 14.25 14.00 14.16 534,614 -0.02(-0.15%)
Apr 25, 2018 14.09 14.20 13.98 14.18 275,518 +0.12(+0.88%)
Apr 24, 2018 14.17 14.18 13.99 14.06 302,669 -0.11(-0.77%)
Apr 23, 2018 14.02 14.17 13.96 14.17 226,592 +0.14(+0.98%)
Apr 20, 2018 13.72 14.05 13.69 14.03 509,585 +0.30(+2.16%)
Apr 19, 2018 13.42 13.80 13.29 13.73 850,312 +0.38(+2.88%)
Apr 18, 2018 13.49 13.60 13.34 13.35 414,614 +0.00(+0.00%)
Apr 17, 2018 13.21 13.48 13.17 13.35 369,774 +0.14(+1.04%)
Apr 16, 2018 13.27 13.27 13.06 13.21 296,096 -0.09(-0.65%)
Apr 13, 2018 13.23 13.33 13.09 13.30 270,281 +0.17(+1.33%)
Apr 12, 2018 13.06 13.14 13.02 13.12 372,775 +0.07(+0.56%)
Apr 11, 2018 12.83 13.06 12.83 13.05 417,226 +0.22(+1.69%)
Apr 10, 2018 12.59 12.87 12.55 12.83 322,083 +0.40(+3.21%)
Apr 09, 2018 12.83 12.83 12.40 12.43 365,772 -0.30(-2.39%)
Apr 06, 2018 12.74 12.89 12.61 12.74 343,827 -0.09(-0.68%)
Apr 05, 2018 12.58 12.88 12.58 12.83 210,123 +0.25(+1.96%)
Apr 04, 2018 12.46 12.65 12.27 12.58 257,944 +0.09(+0.70%)
Apr 03, 2018 12.44 12.60 12.22 12.49 347,402 +0.14(+1.17%)
Apr 02, 2018 12.37 12.61 12.17 12.35 312,360 -0.06(-0.47%)
Mar 29, 2018 12.40 12.40 12.40 0 +0.19(+1.54%)
Mar 28, 2018 12.59 12.64 12.19 12.22 364,126 -0.35(-2.77%)
Mar 27, 2018 12.64 12.83 12.51 12.56 222,534 -0.01(-0.12%)
Mar 26, 2018 12.52 12.67 12.40 12.58 310,411 +0.07(+0.52%)
Mar 23, 2018 12.45 12.77 12.44 12.51 519,528 +0.10(+0.82%)
Mar 22, 2018 12.65 12.72 12.37 12.41 386,797 -0.30(-2.39%)
Mar 21, 2018 12.61 12.85 12.59 12.72 418,393 +0.12(+0.98%)
Mar 20, 2018 12.95 13.05 12.56 12.59 537,051 -0.33(-2.52%)
Mar 19, 2018 13.46 13.46 12.83 12.92 740,809 -0.42(-3.15%)
Mar 16, 2018 12.98 13.43 12.85 13.34 3,939,088 +0.33(+2.51%)
Mar 15, 2018 13.09 13.22 12.55 13.01 1,066,649 -0.09(-0.66%)
Mar 14, 2018 13.45 13.45 13.07 13.10 936,085 -0.35(-2.59%)
Mar 13, 2018 13.49 13.73 13.41 13.45 760,839 -0.09(-0.64%)
Mar 12, 2018 13.70 13.90 13.35 13.54 1,200,781 -0.29(-2.10%)
Mar 09, 2018 13.88 13.92 13.76 13.83 408,567 +0.01(+0.10%)
Mar 08, 2018 13.77 13.96 13.67 13.81 358,777 +0.05(+0.37%)
Mar 07, 2018 13.64 13.78 13.53 13.76 294,304 +0.08(+0.58%)
Mar 06, 2018 14.17 14.25 13.64 13.68 404,272 -0.44(-3.13%)
Mar 05, 2018 14.18 14.33 14.10 14.12 318,397 -0.06(-0.43%)
Mar 02, 2018 14.12 14.30 13.94 14.18 902,923 -0.08(-0.58%)
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.