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 (%)
Aug 31, 2015 18.55 19.82 17.90 19.77 398,059 +0.91(+4.83%)
Aug 28, 2015 17.98 18.95 17.85 18.86 308,092 +1.00(+5.60%)
Aug 27, 2015 17.70 18.00 17.16 17.86 539,558 +0.61(+3.54%)
Aug 26, 2015 17.61 17.97 17.10 17.25 276,684 -0.21(-1.20%)
Aug 25, 2015 18.37 18.99 17.29 17.46 398,125 -0.45(-2.51%)
Aug 24, 2015 18.61 18.68 17.63 17.91 434,206 -1.22(-6.38%)
Aug 21, 2015 19.43 19.73 18.86 19.13 334,023 -0.30(-1.54%)
Aug 20, 2015 19.00 19.94 19.14 19.43 267,851 +0.29(+1.52%)
Aug 19, 2015 20.00 20.39 18.81 19.14 450,518 -0.95(-4.73%)
Aug 18, 2015 20.79 21.09 20.00 20.09 206,081 -0.54(-2.62%)
Aug 17, 2015 20.46 21.05 20.28 20.63 116,266 +0.03(+0.15%)
Aug 14, 2015 20.82 21.24 20.17 20.60 154,426 -0.27(-1.29%)
Aug 13, 2015 21.04 21.25 20.57 20.87 107,737 -0.09(-0.43%)
Aug 12, 2015 21.06 21.76 20.50 20.96 149,990 -0.02(-0.10%)
Aug 11, 2015 21.11 21.63 20.61 20.98 186,084 -0.29(-1.36%)
Aug 10, 2015 20.51 21.42 20.46 21.27 139,572 +0.72(+3.50%)
Aug 07, 2015 21.08 21.08 20.55 20.55 210,665 -0.45(-2.14%)
Aug 06, 2015 20.93 21.16 20.40 21.00 256,689 +0.19(+0.91%)
Aug 05, 2015 20.54 21.01 20.40 20.81 265,555 -0.15(-0.72%)
Aug 04, 2015 20.65 21.26 20.65 20.96 254,409 +0.31(+1.50%)
Aug 03, 2015 20.70 20.97 19.87 20.65 271,873 +0.14(+0.68%)
Jul 31, 2015 22.00 22.15 20.37 20.51 256,525 -1.54(-6.98%)
Jul 30, 2015 21.74 22.16 21.71 22.05 198,764 +0.18(+0.82%)
Jul 29, 2015 22.50 23.18 21.67 21.87 1,052,692 -0.74(-3.27%)
Jul 28, 2015 22.02 22.71 22.01 22.61 248,949 +0.48(+2.17%)
Jul 27, 2015 22.01 22.35 21.82 22.13 238,195 -0.12(-0.54%)
Jul 24, 2015 22.37 22.43 22.18 22.25 190,638 +0.00(+0.00%)
Jul 23, 2015 22.34 22.50 22.00 22.25 336,106 -0.02(-0.09%)
Jul 22, 2015 22.52 22.85 22.14 22.27 181,549 -0.37(-1.63%)
Jul 21, 2015 22.03 23.05 21.64 22.64 249,826 +0.46(+2.07%)
Jul 20, 2015 22.96 22.96 22.04 22.18 179,793 -0.87(-3.77%)
Jul 17, 2015 23.77 23.96 23.03 23.05 167,720 -0.79(-3.31%)
Jul 16, 2015 24.00 24.41 23.67 23.84 146,304 -0.25(-1.04%)
Jul 15, 2015 23.98 24.24 23.43 24.09 192,283 -0.11(-0.45%)
Jul 14, 2015 23.92 24.23 23.14 24.20 247,559 +0.12(+0.50%)
Jul 13, 2015 23.59 24.32 23.39 24.08 110,137 +0.40(+1.69%)
Jul 10, 2015 23.35 24.30 23.07 23.68 326,113 +0.46(+1.98%)
Jul 09, 2015 23.28 23.84 23.02 23.22 142,232 +0.00(+0.00%)
Jul 08, 2015 23.25 24.16 23.01 23.22 159,360 -0.33(-1.40%)
Jul 07, 2015 23.79 23.79 22.01 23.55 429,341 -0.06(-0.25%)
Jul 06, 2015 24.27 24.80 23.52 23.61 201,575 -0.89(-3.63%)
Jul 02, 2015 24.68 24.50 24.50 24.50 109,500 -0.22(-0.89%)
Jul 01, 2015 24.96 25.04 24.30 24.72 114,752 +0.05(+0.20%)
Jun 30, 2015 24.91 25.64 24.31 24.67 150,069 -0.03(-0.12%)
Jun 29, 2015 25.46 25.80 24.56 24.70 217,783 -0.81(-3.18%)
Jun 26, 2015 25.97 26.17 25.44 25.51 103,603 -0.53(-2.04%)
Jun 25, 2015 26.58 26.58 25.86 26.04 109,921 -0.23(-0.88%)
Jun 24, 2015 26.87 27.24 26.23 26.27 106,354 -0.70(-2.60%)
Jun 23, 2015 27.30 27.57 26.45 26.97 382,320 -0.26(-0.95%)
Jun 22, 2015 27.08 27.55 26.93 27.23 75,312 +0.31(+1.15%)
Jun 19, 2015 26.76 27.28 26.13 26.92 207,440 +0.46(+1.74%)
Jun 18, 2015 26.77 26.98 26.23 26.46 121,161 -0.35(-1.31%)
Jun 17, 2015 27.16 27.45 26.61 26.81 138,482 -0.32(-1.18%)
Jun 16, 2015 26.56 27.21 26.34 27.13 73,174 +0.34(+1.27%)
Jun 15, 2015 27.08 27.35 26.60 26.79 123,365 -0.35(-1.29%)
Jun 12, 2015 27.36 27.54 27.01 27.14 91,672 -0.28(-1.02%)
Jun 11, 2015 27.47 27.77 27.14 27.42 73,801 +0.03(+0.11%)
Jun 10, 2015 27.91 28.48 27.39 27.39 188,950 -0.44(-1.58%)
Jun 09, 2015 27.95 28.23 27.67 27.83 105,796 +0.02(+0.07%)
Jun 08, 2015 28.11 28.36 27.70 27.81 140,494 -0.29(-1.03%)
Jun 05, 2015 28.02 28.42 27.89 28.10 148,373 +0.06(+0.21%)
Jun 04, 2015 27.92 28.46 27.85 28.04 156,232 -0.19(-0.67%)
Jun 03, 2015 28.46 28.46 28.08 28.23 128,306 -0.34(-1.19%)
Jun 02, 2015 28.45 28.87 28.36 28.57 106,238 +0.14(+0.49%)
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.