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 (%)
Sep 30, 2020 2.009 2.058 1.969 1.999 277,276 -0.03(-1.46%)
Sep 29, 2020 2.092 2.092 1.999 2.028 95,278 +0.01(+0.49%)
Sep 28, 2020 2.068 2.156 2.009 2.018 113,435 +0.00(+0.00%)
Sep 25, 2020 2.068 2.117 1.999 2.018 105,021 -0.04(-1.91%)
Sep 24, 2020 2.117 2.117 1.989 2.058 122,848 -0.05(-2.34%)
Sep 23, 2020 2.245 2.294 2.087 2.107 170,219 -0.14(-6.14%)
Sep 22, 2020 2.432 2.501 2.235 2.245 270,794 -0.22(-8.80%)
Sep 21, 2020 2.530 2.530 2.422 2.461 103,556 -0.04(-1.57%)
Sep 18, 2020 2.530 2.571 2.501 2.501 84,708 -0.02(-0.78%)
Sep 17, 2020 2.501 2.540 2.461 2.520 114,749 +0.01(+0.39%)
Sep 16, 2020 2.481 2.540 2.429 2.511 82,521 +0.03(+1.19%)
Sep 15, 2020 2.471 2.530 2.461 2.481 120,607 -0.02(-0.79%)
Sep 14, 2020 2.501 2.511 2.432 2.501 88,353 +0.00(+0.00%)
Sep 11, 2020 2.481 2.530 2.471 2.501 56,167 +0.02(+0.79%)
Sep 10, 2020 2.501 2.609 2.471 2.481 80,156 -0.03(-1.18%)
Sep 09, 2020 2.550 2.550 2.471 2.511 107,615 -0.03(-1.16%)
Sep 08, 2020 2.520 2.560 2.488 2.540 171,213 +0.03(+1.18%)
Sep 04, 2020 2.501 2.580 2.481 2.511 138,437 +0.01(+0.39%)
Sep 03, 2020 2.560 2.580 2.461 2.501 138,516 +0.01(+0.40%)
Sep 02, 2020 2.501 2.530 2.471 2.491 152,146 -0.02(-0.78%)
Sep 01, 2020 2.511 2.540 2.461 2.511 172,396 -0.03(-1.16%)
Aug 31, 2020 2.609 2.622 2.514 2.540 161,279 -0.07(-2.64%)
Aug 28, 2020 2.580 2.609 2.550 2.609 116,499 +0.03(+1.15%)
Aug 27, 2020 2.599 2.599 2.530 2.580 81,490 +0.01(+0.38%)
Aug 26, 2020 2.648 2.648 2.481 2.570 100,261 -0.08(-2.97%)
Aug 25, 2020 2.678 2.678 2.599 2.648 54,711 -0.01(-0.37%)
Aug 24, 2020 2.560 2.698 2.511 2.658 151,235 +0.11(+4.25%)
Aug 21, 2020 2.648 2.658 2.530 2.550 100,959 -0.08(-3.00%)
Aug 20, 2020 2.717 2.717 2.619 2.629 94,756 -0.11(-3.96%)
Aug 19, 2020 2.708 2.748 2.639 2.737 115,730 +0.02(+0.72%)
Aug 18, 2020 2.806 2.855 2.678 2.717 140,735 -0.09(-3.16%)
Aug 17, 2020 2.914 2.934 2.776 2.806 178,380 -0.07(-2.56%)
Aug 14, 2020 2.836 2.904 2.767 2.880 153,063 +0.03(+1.21%)
Aug 13, 2020 2.855 2.924 2.776 2.845 208,484 +0.07(+2.48%)
Aug 12, 2020 2.698 2.806 2.639 2.776 154,948 +0.17(+6.41%)
Aug 11, 2020 2.648 2.796 2.609 2.609 159,968 +0.02(+0.76%)
Aug 10, 2020 2.511 2.658 2.511 2.589 152,657 +0.06(+2.33%)
Aug 07, 2020 2.511 2.589 2.511 2.530 80,340 +0.01(+0.39%)
Aug 06, 2020 2.511 2.599 2.511 2.520 74,285 -0.01(-0.38%)
Aug 05, 2020 2.559 2.618 2.520 2.530 123,133 -0.02(-0.77%)
Aug 04, 2020 2.511 2.628 2.511 2.550 63,529 +0.04(+1.56%)
Aug 03, 2020 2.550 2.579 2.471 2.511 75,329 -0.04(-1.53%)
Jul 31, 2020 2.667 2.696 2.345 2.550 110,761 -0.10(-3.69%)
Jul 30, 2020 2.725 2.774 2.569 2.647 130,045 -0.08(-2.87%)
Jul 29, 2020 2.745 2.862 2.686 2.725 204,864 +0.04(+1.45%)
Jul 28, 2020 2.725 2.765 2.686 2.686 67,240 -0.05(-1.79%)
Jul 27, 2020 2.735 2.901 2.724 2.735 146,700 -0.02(-0.71%)
Jul 24, 2020 2.725 2.833 2.725 2.755 60,805 -0.02(-0.70%)
Jul 23, 2020 2.735 2.823 2.696 2.774 76,705 +0.00(+0.00%)
Jul 22, 2020 2.784 2.833 2.696 2.774 70,591 +0.00(+0.00%)
Jul 21, 2020 2.706 2.843 2.686 2.774 83,208 +0.07(+2.53%)
Jul 20, 2020 2.755 2.881 2.618 2.706 142,854 -0.07(-2.46%)
Jul 17, 2020 2.804 2.852 2.686 2.774 86,192 -0.07(-2.41%)
Jul 16, 2020 2.931 2.979 2.843 2.843 44,088 -0.09(-3.00%)
Jul 15, 2020 2.892 2.979 2.835 2.931 242,693 +0.09(+3.09%)
Jul 14, 2020 2.599 2.872 2.599 2.843 328,598 +0.27(+10.65%)
Jul 13, 2020 2.589 2.667 2.530 2.569 106,687 -0.05(-1.87%)
Jul 10, 2020 2.442 2.632 2.442 2.618 114,139 +0.14(+5.51%)
Jul 09, 2020 2.618 2.618 2.452 2.481 143,417 -0.12(-4.51%)
Jul 08, 2020 2.569 2.677 2.569 2.599 89,232 -0.01(-0.37%)
Jul 07, 2020 2.667 2.677 2.608 2.608 123,639 -0.07(-2.56%)
Jul 06, 2020 2.628 2.716 2.559 2.677 218,832 +0.07(+2.62%)
Jul 02, 2020 2.686 2.735 2.608 2.608 340,574 -0.03(-1.11%)
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.