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, 2019 10.48 10.67 10.33 10.65 573,503 +0.17(+1.67%)
Jan 30, 2019 10.40 10.54 10.31 10.48 332,952 +0.17(+1.70%)
Jan 29, 2019 10.40 10.52 10.24 10.30 244,727 -0.09(-0.84%)
Jan 28, 2019 10.40 10.41 10.04 10.39 338,262 -0.08(-0.76%)
Jan 25, 2019 10.48 10.69 10.40 10.47 274,144 +0.04(+0.38%)
Jan 24, 2019 10.43 10.63 10.28 10.43 372,459 -0.02(-0.23%)
Jan 23, 2019 10.60 10.61 10.23 10.45 303,032 +0.03(+0.31%)
Jan 22, 2019 10.81 10.83 10.33 10.42 518,225 -0.50(-4.58%)
Jan 18, 2019 10.53 10.94 10.50 10.92 455,691 +0.46(+4.41%)
Jan 17, 2019 10.33 10.48 10.24 10.46 189,378 +0.10(+1.00%)
Jan 16, 2019 10.28 10.48 10.28 10.36 244,763 +0.08(+0.77%)
Jan 15, 2019 10.27 10.34 10.13 10.28 249,045 +0.03(+0.31%)
Jan 14, 2019 10.32 10.40 10.11 10.25 358,999 -0.15(-1.45%)
Jan 11, 2019 10.45 10.56 10.29 10.40 345,605 -0.14(-1.28%)
Jan 10, 2019 10.55 10.67 10.22 10.53 370,573 -0.08(-0.75%)
Jan 09, 2019 10.79 10.93 10.57 10.61 504,792 -0.08(-0.74%)
Jan 08, 2019 10.36 10.75 10.33 10.69 630,663 +0.46(+4.51%)
Jan 07, 2019 9.975 10.66 9.875 10.23 689,222 +0.35(+3.54%)
Jan 04, 2019 9.220 9.912 9.220 9.880 794,000 +0.84(+9.32%)
Jan 03, 2019 8.918 9.331 8.799 9.037 383,654 +0.14(+1.52%)
Jan 02, 2019 8.513 9.061 8.401 8.902 490,960 +0.32(+3.70%)
Dec 31, 2018 8.457 8.616 8.298 8.584 753,992 +0.14(+1.60%)
Dec 28, 2018 8.322 8.544 8.266 8.449 890,875 +0.13(+1.53%)
Dec 27, 2018 8.529 8.580 8.195 8.322 568,732 -0.30(-3.50%)
Dec 26, 2018 8.346 8.670 8.187 8.624 553,520 +0.33(+3.93%)
Dec 24, 2018 8.409 8.465 8.250 8.298 343,089 -0.11(-1.32%)
Dec 21, 2018 8.235 8.759 8.155 8.409 4,105,375 +0.19(+2.32%)
Dec 20, 2018 8.473 8.568 8.131 8.219 810,120 -0.31(-3.63%)
Dec 19, 2018 8.592 9.015 8.473 8.529 617,103 -0.04(-0.46%)
Dec 18, 2018 8.966 9.005 8.529 8.568 743,660 -0.37(-4.18%)
Dec 17, 2018 9.363 9.493 8.870 8.942 708,108 -0.43(-4.58%)
Dec 14, 2018 9.308 9.466 9.268 9.371 402,850 -0.02(-0.25%)
Dec 13, 2018 9.419 9.451 9.220 9.395 290,576 -0.02(-0.25%)
Dec 12, 2018 9.308 9.498 9.212 9.419 450,193 +0.25(+2.69%)
Dec 11, 2018 9.300 9.426 9.093 9.172 694,611 -0.06(-0.69%)
Dec 10, 2018 9.268 9.562 9.101 9.236 725,267 -0.29(-3.00%)
Dec 07, 2018 9.538 9.769 9.514 9.522 530,172 +0.01(+0.08%)
Dec 06, 2018 9.419 9.538 9.212 9.514 819,136 -0.02(-0.17%)
Dec 04, 2018 9.737 9.888 9.506 9.530 1,204,902 -0.05(-0.50%)
Dec 03, 2018 9.904 9.904 9.411 9.578 1,575,721 -0.08(-0.82%)
Nov 30, 2018 9.935 9.983 9.625 9.657 807,336 -0.31(-3.11%)
Nov 29, 2018 9.959 10.10 9.856 9.967 447,746 +0.04(+0.40%)
Nov 28, 2018 10.13 10.25 9.880 9.928 642,775 -0.19(-1.89%)
Nov 27, 2018 10.13 10.28 10.05 10.12 232,931 -0.01(-0.08%)
Nov 26, 2018 10.37 10.49 10.10 10.13 298,447 -0.21(-2.08%)
Nov 23, 2018 10.24 10.36 10.09 10.34 136,631 +0.02(+0.23%)
Nov 21, 2018 10.32 10.32 10.32 0 +0.05(+0.46%)
Nov 20, 2018 10.63 10.63 10.17 10.27 494,288 -0.47(-4.37%)
Nov 19, 2018 10.86 10.93 10.57 10.74 300,216 -0.25(-2.31%)
Nov 16, 2018 10.93 11.02 10.74 10.99 214,509 +0.16(+1.47%)
Nov 15, 2018 10.93 10.99 10.79 10.83 197,708 -0.02(-0.15%)
Nov 14, 2018 10.98 11.11 10.62 10.85 412,568 +0.02(+0.15%)
Nov 13, 2018 11.36 11.41 10.78 10.83 428,366 -0.47(-4.15%)
Nov 12, 2018 11.50 11.53 11.22 11.30 602,687 -0.14(-1.18%)
Nov 09, 2018 11.43 11.49 11.12 11.44 279,931 -0.06(-0.48%)
Nov 08, 2018 11.74 11.74 11.45 11.49 382,511 -0.31(-2.63%)
Nov 07, 2018 11.61 11.95 11.50 11.80 498,714 +0.44(+3.85%)
Nov 06, 2018 11.75 11.94 11.37 11.37 526,396 -0.49(-4.13%)
Nov 05, 2018 11.61 11.98 11.41 11.86 1,364,511 +0.43(+3.79%)
Nov 02, 2018 11.36 11.51 11.33 11.42 359,752 +0.06(+0.55%)
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.