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 11.78 12.08 11.73 11.83 206,751 +0.06(+0.51%)
Jul 30, 2019 11.73 11.83 11.56 11.77 143,855 -0.01(-0.08%)
Jul 29, 2019 11.95 11.97 11.57 11.78 235,968 -0.17(-1.42%)
Jul 26, 2019 11.98 12.00 11.86 11.95 95,900 -0.02(-0.17%)
Jul 25, 2019 12.09 12.11 11.89 11.97 175,059 -0.10(-0.83%)
Jul 24, 2019 11.75 12.07 11.75 12.07 152,350 +0.30(+2.55%)
Jul 23, 2019 11.64 11.77 11.53 11.77 149,606 +0.15(+1.29%)
Jul 22, 2019 11.61 11.72 11.55 11.62 90,993 +0.02(+0.17%)
Jul 19, 2019 11.71 11.78 11.58 11.60 82,700 -0.12(-1.02%)
Jul 18, 2019 11.74 11.74 11.61 11.72 96,640 -0.03(-0.26%)
Jul 17, 2019 11.88 11.88 11.69 11.75 92,280 -0.11(-0.93%)
Jul 16, 2019 11.75 11.95 11.69 11.86 160,667 +0.12(+1.02%)
Jul 15, 2019 11.77 11.79 11.63 11.74 119,396 +0.00(+0.00%)
Jul 12, 2019 11.40 11.76 11.40 11.74 239,500 +0.32(+2.80%)
Jul 11, 2019 11.53 11.56 11.36 11.42 110,665 -0.12(-1.04%)
Jul 10, 2019 11.40 11.55 11.31 11.54 163,541 +0.23(+2.03%)
Jul 09, 2019 11.40 11.43 11.28 11.31 156,041 -0.12(-1.05%)
Jul 08, 2019 11.55 11.55 11.41 11.43 124,483 -0.12(-1.04%)
Jul 05, 2019 11.30 11.55 11.30 11.55 192,600 +0.15(+1.32%)
Jul 03, 2019 11.33 11.42 11.31 11.40 111,000 +0.00(+0.00%)
Jul 02, 2019 11.42 11.44 11.22 11.40 141,497 -0.02(-0.18%)
Jul 01, 2019 11.44 11.50 11.28 11.42 157,173 +0.12(+1.06%)
Jun 28, 2019 11.25 11.30 11.16 11.30 152,300 +0.02(+0.18%)
Jun 27, 2019 11.20 11.28 11.12 11.28 93,288 +0.12(+1.08%)
Jun 26, 2019 11.11 11.30 11.02 11.16 163,779 +0.15(+1.36%)
Jun 25, 2019 11.02 11.20 11.01 11.01 133,265 -0.04(-0.36%)
Jun 24, 2019 11.07 11.20 10.93 11.05 151,848 -0.06(-0.54%)
Jun 21, 2019 11.10 11.27 11.10 11.11 116,200 -0.03(-0.27%)
Jun 20, 2019 11.23 11.30 11.14 11.14 199,469 +0.00(+0.00%)
Jun 19, 2019 11.24 11.24 11.05 11.14 160,010 -0.10(-0.89%)
Jun 18, 2019 11.33 11.45 11.19 11.24 199,778 -0.08(-0.71%)
Jun 17, 2019 11.18 11.37 11.16 11.32 144,752 +0.10(+0.89%)
Jun 14, 2019 11.36 11.41 11.21 11.22 102,400 -0.18(-1.58%)
Jun 13, 2019 11.37 11.42 11.27 11.40 100,752 +0.14(+1.24%)
Jun 12, 2019 11.46 11.46 11.16 11.26 216,434 -0.25(-2.17%)
Jun 11, 2019 11.43 11.54 11.33 11.51 143,182 +0.08(+0.70%)
Jun 10, 2019 11.35 11.54 11.34 11.43 142,273 +0.07(+0.62%)
Jun 07, 2019 11.23 11.47 11.20 11.36 149,600 +0.15(+1.34%)
Jun 06, 2019 11.28 11.32 11.14 11.21 111,349 -0.06(-0.53%)
Jun 05, 2019 11.46 11.46 11.12 11.27 151,249 -0.20(-1.74%)
Jun 04, 2019 11.35 11.58 11.32 11.47 126,695 +0.19(+1.68%)
Jun 03, 2019 11.27 11.60 11.25 11.28 160,616 +0.05(+0.45%)
May 31, 2019 11.10 11.32 11.06 11.23 106,200 -0.03(-0.27%)
May 30, 2019 11.31 11.47 11.19 11.26 213,274 -0.05(-0.44%)
May 29, 2019 11.27 11.40 10.91 11.31 411,201 -0.11(-0.96%)
May 28, 2019 11.58 11.62 11.41 11.42 168,190 -0.16(-1.38%)
May 24, 2019 11.60 11.67 11.55 11.58 82,700 +0.01(+0.09%)
May 23, 2019 11.63 11.72 11.47 11.57 236,250 -0.15(-1.28%)
May 22, 2019 11.50 11.98 11.50 11.72 359,250 +0.10(+0.86%)
May 21, 2019 11.42 11.85 11.25 11.62 499,133 -0.26(-2.19%)
May 20, 2019 11.96 12.00 11.81 11.88 195,664 -0.10(-0.83%)
May 17, 2019 12.20 12.26 11.95 11.98 117,100 -0.27(-2.20%)
May 16, 2019 12.25 12.29 12.10 12.25 219,860 +0.06(+0.49%)
May 15, 2019 11.86 12.21 11.82 12.19 330,174 +0.31(+2.61%)
May 14, 2019 11.59 11.94 11.52 11.88 340,343 +0.44(+3.85%)
May 13, 2019 11.74 11.83 11.37 11.44 294,097 -0.39(-3.30%)
May 10, 2019 11.61 11.88 11.54 11.83 238,100 +0.26(+2.25%)
May 09, 2019 11.72 11.75 11.34 11.57 450,482 -0.22(-1.87%)
May 08, 2019 12.01 12.04 11.79 11.79 339,737 -0.25(-2.08%)
May 07, 2019 12.20 12.34 11.93 12.04 387,767 -0.24(-1.95%)
May 06, 2019 12.54 12.72 12.26 12.28 311,397 -0.71(-5.47%)
May 03, 2019 12.87 13.00 12.80 12.99 467,000 +0.09(+0.70%)
May 02, 2019 12.75 12.90 12.63 12.90 362,985 +0.16(+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.