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 (%)
Jul 31, 2019 9.964 10.22 9.926 10.01 244,433 +0.05(+0.51%)
Jul 30, 2019 9.922 10.00 9.779 9.956 170,073 -0.01(-0.08%)
Jul 29, 2019 10.11 10.12 9.786 9.964 278,975 -0.14(-1.42%)
Jul 26, 2019 10.13 10.15 10.03 10.11 113,378 -0.02(-0.17%)
Jul 25, 2019 10.23 10.24 10.06 10.12 206,964 -0.08(-0.83%)
Jul 24, 2019 9.939 10.21 9.939 10.21 180,117 +0.25(+2.55%)
Jul 23, 2019 9.846 9.956 9.753 9.956 176,872 +0.13(+1.29%)
Jul 22, 2019 9.820 9.915 9.769 9.829 107,577 +0.02(+0.17%)
Jul 19, 2019 9.905 9.960 9.795 9.812 97,772 -0.10(-1.02%)
Jul 18, 2019 9.930 9.930 9.820 9.913 114,253 -0.03(-0.26%)
Jul 17, 2019 10.05 10.05 9.888 9.939 109,098 -0.09(-0.93%)
Jul 16, 2019 9.939 10.11 9.888 10.03 189,949 +0.10(+1.02%)
Jul 15, 2019 9.956 9.972 9.836 9.930 141,156 +0.00(+0.00%)
Jul 12, 2019 9.643 9.947 9.643 9.930 283,150 +0.27(+2.80%)
Jul 11, 2019 9.753 9.775 9.609 9.659 130,834 -0.10(-1.04%)
Jul 10, 2019 9.643 9.774 9.566 9.761 193,347 +0.19(+2.03%)
Jul 09, 2019 9.643 9.668 9.541 9.566 184,480 -0.10(-1.05%)
Jul 08, 2019 9.769 9.769 9.651 9.668 147,171 -0.10(-1.04%)
Jul 05, 2019 9.558 9.769 9.558 9.769 227,702 +0.13(+1.32%)
Jul 03, 2019 9.583 9.659 9.566 9.643 131,230 +0.00(+0.00%)
Jul 02, 2019 9.659 9.676 9.490 9.643 167,286 -0.02(-0.18%)
Jul 01, 2019 9.676 9.727 9.541 9.659 185,819 +0.10(+1.06%)
Jun 28, 2019 9.516 9.558 9.440 9.558 180,057 +0.02(+0.18%)
Jun 27, 2019 9.473 9.541 9.406 9.541 110,290 +0.10(+1.08%)
Jun 26, 2019 9.397 9.558 9.321 9.440 193,629 +0.13(+1.36%)
Jun 25, 2019 9.321 9.473 9.313 9.313 157,553 -0.03(-0.36%)
Jun 24, 2019 9.363 9.473 9.245 9.347 179,523 -0.05(-0.54%)
Jun 21, 2019 9.389 9.533 9.389 9.397 137,378 -0.03(-0.27%)
Jun 20, 2019 9.499 9.558 9.423 9.423 235,823 +0.00(+0.00%)
Jun 19, 2019 9.507 9.507 9.347 9.423 189,173 -0.08(-0.89%)
Jun 18, 2019 9.583 9.685 9.465 9.507 236,189 -0.07(-0.71%)
Jun 17, 2019 9.456 9.617 9.440 9.575 171,134 +0.08(+0.89%)
Jun 14, 2019 9.609 9.651 9.482 9.490 121,063 -0.15(-1.58%)
Jun 13, 2019 9.617 9.659 9.533 9.643 119,114 +0.12(+1.24%)
Jun 12, 2019 9.693 9.693 9.440 9.524 255,880 -0.21(-2.17%)
Jun 11, 2019 9.668 9.761 9.583 9.736 169,278 +0.07(+0.70%)
Jun 10, 2019 9.600 9.761 9.588 9.668 168,203 +0.06(+0.62%)
Jun 07, 2019 9.499 9.702 9.473 9.609 176,865 +0.13(+1.34%)
Jun 06, 2019 9.541 9.579 9.420 9.482 131,643 -0.05(-0.53%)
Jun 05, 2019 9.693 9.693 9.406 9.533 178,815 -0.17(-1.74%)
Jun 04, 2019 9.600 9.795 9.575 9.702 149,786 +0.16(+1.68%)
Jun 03, 2019 9.533 9.812 9.516 9.541 189,889 +0.04(+0.45%)
May 31, 2019 9.389 9.575 9.355 9.499 125,555 -0.03(-0.27%)
May 30, 2019 9.566 9.702 9.465 9.524 252,145 -0.04(-0.44%)
May 29, 2019 9.533 9.643 9.228 9.566 486,145 -0.09(-0.96%)
May 28, 2019 9.795 9.824 9.651 9.659 198,844 -0.14(-1.38%)
May 24, 2019 9.812 9.871 9.769 9.795 97,772 +0.01(+0.09%)
May 23, 2019 9.837 9.913 9.702 9.786 279,308 -0.13(-1.28%)
May 22, 2019 9.727 10.13 9.727 9.913 424,726 +0.08(+0.86%)
May 21, 2019 9.659 10.02 9.516 9.829 590,104 -0.22(-2.19%)
May 20, 2019 10.12 10.15 9.989 10.05 231,325 -0.08(-0.83%)
May 17, 2019 10.32 10.37 10.11 10.13 138,442 -0.23(-2.20%)
May 16, 2019 10.36 10.40 10.23 10.36 259,931 +0.05(+0.49%)
May 15, 2019 10.03 10.33 9.998 10.31 390,351 +0.26(+2.61%)
May 14, 2019 9.803 10.10 9.744 10.05 402,373 +0.37(+3.85%)
May 13, 2019 9.930 10.01 9.617 9.676 347,698 -0.33(-3.30%)
May 10, 2019 9.820 10.05 9.761 10.01 281,495 +0.22(+2.25%)
May 09, 2019 9.913 9.939 9.592 9.786 532,586 -0.19(-1.87%)
May 08, 2019 10.16 10.18 9.972 9.972 401,656 -0.21(-2.08%)
May 07, 2019 10.32 10.44 10.09 10.18 458,440 -0.20(-1.95%)
May 06, 2019 10.61 10.76 10.37 10.39 368,151 -0.26(-2.43%)
May 03, 2019 10.55 10.65 10.49 10.65 569,846 +0.07(+0.70%)
May 02, 2019 10.45 10.57 10.35 10.57 442,924 +0.13(+1.26%)
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.