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 (%)
Apr 28, 2017 14.68 14.94 14.66 14.91 374,550 +0.26(+1.78%)
Apr 27, 2017 14.72 14.88 14.59 14.65 403,269 -0.03(-0.22%)
Apr 26, 2017 14.79 14.97 14.68 14.68 235,162 -0.14(-0.93%)
Apr 25, 2017 14.90 14.98 14.75 14.82 380,461 -0.06(-0.40%)
Apr 24, 2017 14.77 14.99 14.69 14.87 323,271 +0.20(+1.33%)
Apr 21, 2017 14.59 14.79 14.53 14.68 237,718 +0.11(+0.76%)
Apr 20, 2017 14.50 14.66 14.50 14.57 279,684 +0.10(+0.72%)
Apr 19, 2017 14.66 14.70 14.43 14.46 338,793 -0.14(-0.98%)
Apr 18, 2017 14.31 14.62 14.30 14.61 289,397 +0.25(+1.73%)
Apr 17, 2017 14.31 14.52 14.31 14.36 259,990 +0.05(+0.32%)
Apr 13, 2017 14.50 14.56 14.30 14.31 315,456 -0.20(-1.39%)
Apr 12, 2017 14.85 14.89 14.46 14.51 291,862 -0.27(-1.81%)
Apr 11, 2017 14.58 14.89 14.57 14.78 286,355 +0.18(+1.25%)
Apr 10, 2017 14.51 14.67 14.46 14.60 202,199 +0.19(+1.31%)
Apr 07, 2017 14.41 14.48 14.31 14.41 195,601 +0.05(+0.36%)
Apr 06, 2017 14.28 14.48 14.28 14.36 257,024 +0.10(+0.69%)
Apr 05, 2017 14.65 14.69 14.23 14.26 370,392 -0.27(-1.84%)
Apr 04, 2017 14.64 14.72 14.50 14.53 416,071 -0.11(-0.76%)
Apr 03, 2017 14.71 14.78 14.43 14.64 394,570 +0.05(+0.36%)
Mar 31, 2017 14.55 14.61 14.42 14.59 348,076 +0.01(+0.09%)
Mar 30, 2017 14.79 14.79 14.55 14.57 270,272 -0.12(-0.84%)
Mar 29, 2017 14.46 14.80 14.42 14.70 264,371 +0.23(+1.58%)
Mar 28, 2017 14.16 14.49 14.16 14.47 317,099 +0.35(+2.45%)
Mar 27, 2017 14.07 14.31 14.05 14.12 225,930 -0.14(-1.01%)
Mar 24, 2017 14.10 14.35 14.10 14.27 245,806 +0.20(+1.39%)
Mar 23, 2017 13.91 14.20 13.88 14.07 293,720 +0.13(+0.94%)
Mar 22, 2017 13.97 14.13 13.91 13.94 440,625 -0.16(-1.11%)
Mar 21, 2017 14.12 14.21 13.93 14.10 606,991 -0.02(-0.14%)
Mar 20, 2017 14.26 14.41 14.10 14.12 1,014,790 -0.13(-0.92%)
Mar 17, 2017 14.46 14.68 14.10 14.25 5,810,738 -0.25(-1.76%)
Mar 16, 2017 14.43 14.59 14.28 14.50 964,852 +0.10(+0.73%)
Mar 15, 2017 14.42 14.59 14.31 14.40 853,759 +0.05(+0.36%)
Mar 14, 2017 14.58 14.58 14.23 14.35 702,639 -0.18(-1.21%)
Mar 13, 2017 14.33 14.59 14.33 14.52 1,666,841 +0.22(+1.51%)
Mar 10, 2017 14.40 14.40 14.14 14.31 740,603 -0.03(-0.18%)
Mar 09, 2017 14.44 14.56 14.16 14.33 703,664 -0.20(-1.35%)
Mar 08, 2017 14.89 15.02 14.47 14.53 528,118 -0.37(-2.50%)
Mar 07, 2017 14.98 15.02 14.78 14.90 289,593 -0.04(-0.26%)
Mar 06, 2017 15.01 15.08 14.85 14.94 407,989 +0.01(+0.04%)
Mar 03, 2017 14.88 15.02 14.78 14.93 488,284 +0.16(+1.06%)
Mar 02, 2017 14.91 15.08 14.76 14.78 562,017 -0.25(-1.69%)
Mar 01, 2017 14.87 15.14 14.76 15.03 587,143 +0.31(+2.13%)
Feb 28, 2017 14.98 15.08 14.07 14.72 1,494,075 -0.29(-1.96%)
Feb 27, 2017 15.34 15.45 14.91 15.01 613,619 -0.37(-2.42%)
Feb 24, 2017 15.59 15.59 15.19 15.38 354,750 -0.17(-1.09%)
Feb 23, 2017 15.59 15.59 15.32 15.55 386,516 +0.14(+0.93%)
Feb 22, 2017 15.35 15.61 15.20 15.41 682,743 -0.20(-1.26%)
Feb 21, 2017 15.61 15.63 15.35 15.61 497,391 +0.15(+0.97%)
Feb 17, 2017 15.46 15.46 15.46 0 -0.05(-0.34%)
Feb 16, 2017 15.61 15.61 15.38 15.51 403,960 +0.00(+0.00%)
Feb 15, 2017 15.42 15.57 15.28 15.51 431,567 +0.16(+1.02%)
Feb 14, 2017 15.40 15.55 15.08 15.35 669,831 +0.05(+0.34%)
Feb 13, 2017 15.46 15.64 15.21 15.30 1,043,931 -0.16(-1.06%)
Feb 10, 2017 15.49 15.64 15.38 15.46 989,407 +0.16(+1.02%)
Feb 09, 2017 15.19 15.34 15.15 15.30 1,052,135 +0.15(+0.99%)
Feb 08, 2017 15.12 15.25 14.83 15.15 5,676,364 -0.87(-5.42%)
Feb 07, 2017 16.01 16.15 16.00 16.02 238,948 -0.07(-0.45%)
Feb 06, 2017 16.15 16.32 15.87 16.09 352,075 -0.06(-0.36%)
Feb 03, 2017 16.26 16.43 16.07 16.15 669,174 -0.11(-0.65%)
Feb 02, 2017 16.21 16.48 16.11 16.26 725,027 +0.31(+1.92%)
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.