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 29, 2017 22.74 23.28 22.70 23.23 546,743 +0.57(+2.52%)
Sep 28, 2017 22.49 22.67 22.13 22.66 174,418 +0.17(+0.76%)
Sep 27, 2017 22.39 22.59 22.10 22.49 283,120 +0.20(+0.90%)
Sep 26, 2017 22.38 22.49 22.15 22.29 190,479 -0.08(-0.36%)
Sep 25, 2017 22.45 22.70 22.18 22.37 326,481 +0.00(+0.00%)
Sep 22, 2017 22.10 22.49 22.10 22.37 132,507 +0.25(+1.13%)
Sep 21, 2017 22.36 22.36 22.10 22.12 115,267 -0.22(-0.98%)
Sep 20, 2017 21.97 22.42 21.96 22.34 238,476 +0.37(+1.68%)
Sep 19, 2017 22.13 22.15 21.84 21.97 304,937 -0.08(-0.36%)
Sep 18, 2017 22.03 22.07 21.70 22.05 234,454 +0.13(+0.59%)
Sep 15, 2017 22.10 22.13 21.80 21.92 527,728 -0.22(-0.99%)
Sep 14, 2017 22.02 22.20 21.92 22.14 220,523 +0.20(+0.91%)
Sep 13, 2017 21.90 22.03 21.73 21.94 248,446 +0.07(+0.32%)
Sep 12, 2017 21.93 22.18 21.86 21.87 276,440 +0.00(+0.00%)
Sep 11, 2017 21.82 22.00 21.58 21.87 341,479 +0.26(+1.20%)
Sep 08, 2017 21.58 21.73 21.51 21.61 259,010 +0.03(+0.14%)
Sep 07, 2017 21.85 21.90 21.51 21.58 180,683 -0.24(-1.10%)
Sep 06, 2017 22.16 22.28 21.74 21.82 175,956 -0.19(-0.86%)
Sep 05, 2017 22.33 22.50 21.78 22.01 639,976 -0.23(-1.03%)
Sep 01, 2017 22.07 22.28 21.90 22.24 296,383 +0.26(+1.18%)
Aug 31, 2017 21.72 22.04 21.51 21.98 434,292 +0.78(+3.68%)
Aug 30, 2017 20.75 21.25 20.56 21.20 360,033 +0.45(+2.17%)
Aug 29, 2017 20.81 20.85 20.40 20.75 208,246 +0.14(+0.68%)
Aug 28, 2017 20.67 20.84 20.39 20.61 87,807 -0.03(-0.15%)
Aug 25, 2017 20.50 20.83 20.50 20.64 146,803 +0.21(+1.03%)
Aug 24, 2017 20.40 20.57 20.31 20.43 89,821 +0.04(+0.20%)
Aug 23, 2017 20.12 20.68 20.07 20.39 152,949 +0.30(+1.49%)
Aug 22, 2017 19.67 20.15 19.62 20.09 224,729 +0.40(+2.03%)
Aug 21, 2017 20.00 20.00 19.63 19.69 228,133 -0.31(-1.55%)
Aug 18, 2017 20.00 20.16 19.80 20.00 263,430 -0.01(-0.05%)
Aug 17, 2017 19.86 20.22 19.85 20.01 175,297 +0.04(+0.20%)
Aug 16, 2017 20.50 20.50 19.82 19.97 193,601 -0.02(-0.10%)
Aug 15, 2017 20.26 20.38 19.95 19.99 188,515 -0.34(-1.67%)
Aug 14, 2017 20.44 20.48 20.21 20.33 112,471 +0.10(+0.49%)
Aug 11, 2017 19.92 20.28 19.61 20.23 324,196 +0.26(+1.30%)
Aug 10, 2017 20.29 20.44 19.93 19.97 291,798 -0.31(-1.53%)
Aug 09, 2017 20.37 20.37 19.90 20.28 522,607 +0.02(+0.10%)
Aug 08, 2017 20.55 20.71 20.03 20.26 384,173 -0.36(-1.75%)
Aug 07, 2017 20.75 20.89 20.34 20.62 296,416 -0.13(-0.63%)
Aug 04, 2017 21.10 21.10 20.68 20.75 194,597 -0.28(-1.33%)
Aug 03, 2017 21.50 21.62 20.95 21.03 251,154 -0.51(-2.37%)
Aug 02, 2017 21.30 21.75 21.26 21.54 218,432 -0.79(-3.54%)
Aug 01, 2017 22.53 22.58 22.25 22.33 411,656 -0.18(-0.80%)
Jul 31, 2017 22.45 22.58 22.15 22.51 264,413 +0.12(+0.54%)
Jul 28, 2017 22.25 22.25 22.21 22.39 302,337 +0.09(+0.40%)
Jul 27, 2017 22.18 22.36 22.08 22.30 355,756 +0.18(+0.81%)
Jul 26, 2017 22.00 22.38 21.80 22.12 335,110 +0.25(+1.14%)
Jul 25, 2017 21.94 22.15 21.65 21.87 167,443 +0.09(+0.41%)
Jul 24, 2017 21.69 21.94 21.56 21.78 232,579 +0.14(+0.65%)
Jul 21, 2017 21.35 21.71 21.20 21.64 206,655 +0.41(+1.93%)
Jul 20, 2017 21.55 21.55 21.11 21.23 173,095 -0.14(-0.66%)
Jul 19, 2017 21.18 21.54 21.18 21.37 185,340 +0.19(+0.90%)
Jul 18, 2017 21.39 21.46 21.18 21.18 210,635 -0.12(-0.56%)
Jul 17, 2017 21.11 21.45 21.08 21.30 114,547 +0.24(+1.14%)
Jul 14, 2017 20.85 21.25 20.82 21.06 137,334 +0.21(+1.01%)
Jul 13, 2017 20.94 20.98 20.70 20.85 131,618 +0.05(+0.24%)
Jul 12, 2017 21.08 21.35 20.80 20.80 175,822 -0.07(-0.34%)
Jul 11, 2017 20.73 21.09 20.65 20.87 131,913 +0.18(+0.87%)
Jul 10, 2017 20.47 21.06 20.47 20.69 200,545 +0.08(+0.39%)
Jul 07, 2017 20.50 20.77 20.21 20.61 161,311 +0.08(+0.39%)
Jul 06, 2017 20.73 20.95 20.50 20.53 166,486 -0.11(-0.53%)
Jul 05, 2017 21.02 21.02 20.40 20.64 246,152 -0.42(-1.99%)
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.