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 (%)
Feb 28, 2017 22.94 23.10 21.55 22.54 975,542 -0.45(-1.96%)
Feb 27, 2017 23.50 23.66 22.83 22.99 400,657 -0.57(-2.42%)
Feb 24, 2017 23.88 23.88 23.26 23.56 231,631 -0.26(-1.09%)
Feb 23, 2017 23.88 23.88 23.46 23.82 252,372 +0.22(+0.93%)
Feb 22, 2017 23.51 23.90 23.28 23.60 445,791 -0.30(-1.26%)
Feb 21, 2017 23.91 23.94 23.51 23.90 324,767 +0.23(+0.97%)
Feb 17, 2017 23.67 23.67 23.67 0 -0.08(-0.34%)
Feb 16, 2017 23.91 23.91 23.55 23.75 263,762 +0.00(+0.00%)
Feb 15, 2017 23.61 23.84 23.40 23.75 281,788 +0.24(+1.02%)
Feb 14, 2017 23.59 23.81 23.10 23.51 437,360 +0.08(+0.34%)
Feb 13, 2017 23.68 23.95 23.30 23.43 681,625 -0.25(-1.06%)
Feb 10, 2017 23.72 23.96 23.56 23.68 646,024 +0.24(+1.02%)
Feb 09, 2017 23.27 23.50 23.20 23.44 686,982 +0.23(+0.99%)
Feb 08, 2017 23.16 23.36 22.72 23.21 3,706,328 -1.33(-5.42%)
Feb 07, 2017 24.52 24.74 24.50 24.54 156,019 -0.11(-0.45%)
Feb 06, 2017 24.74 25.00 24.30 24.65 229,884 -0.09(-0.36%)
Feb 03, 2017 24.90 25.17 24.61 24.74 436,931 -0.74(-2.90%)
Feb 02, 2017 25.40 25.82 25.25 25.48 462,670 +0.48(+1.92%)
Feb 01, 2017 24.98 25.33 24.79 25.00 348,884 +0.22(+0.89%)
Jan 31, 2017 24.56 24.91 24.38 24.78 238,042 +0.16(+0.65%)
Jan 30, 2017 24.64 24.78 24.01 24.62 328,099 -0.02(-0.08%)
Jan 27, 2017 24.41 24.80 24.16 24.64 254,364 +0.22(+0.90%)
Jan 26, 2017 23.99 24.75 23.90 24.42 281,615 +0.37(+1.54%)
Jan 25, 2017 23.63 24.16 23.63 24.05 358,762 +0.57(+2.43%)
Jan 24, 2017 23.17 23.80 23.09 23.48 447,601 +0.40(+1.73%)
Jan 23, 2017 23.02 23.31 22.95 23.08 366,524 +0.06(+0.26%)
Jan 20, 2017 22.88 23.10 22.61 23.02 339,764 +0.36(+1.59%)
Jan 19, 2017 22.74 22.92 22.35 22.66 456,448 -0.01(-0.04%)
Jan 18, 2017 22.22 22.75 22.14 22.67 188,115 +0.28(+1.25%)
Jan 17, 2017 22.57 22.70 22.33 22.39 165,274 -0.08(-0.36%)
Jan 13, 2017 22.47 22.47 22.47 0 -0.07(-0.31%)
Jan 12, 2017 22.77 22.81 22.50 22.54 157,908 -0.02(-0.09%)
Jan 11, 2017 22.42 22.84 22.42 22.56 198,872 +0.21(+0.94%)
Jan 10, 2017 22.78 22.78 22.28 22.35 167,141 -0.28(-1.24%)
Jan 09, 2017 22.69 22.86 22.25 22.63 185,719 -0.19(-0.83%)
Jan 06, 2017 22.70 23.00 22.55 22.82 223,262 +0.18(+0.80%)
Jan 05, 2017 23.77 23.88 22.63 22.64 479,047 -1.00(-4.23%)
Jan 04, 2017 24.04 24.36 23.61 23.64 275,991 -0.13(-0.55%)
Jan 03, 2017 23.80 24.25 23.01 23.77 369,032 -0.27(-1.12%)
Dec 30, 2016 24.04 24.04 24.04 0 +0.30(+1.26%)
Dec 29, 2016 23.15 23.96 23.14 23.74 243,564 +0.58(+2.50%)
Dec 28, 2016 23.20 23.45 23.06 23.16 118,513 +0.04(+0.17%)
Dec 27, 2016 23.03 23.62 22.98 23.12 234,194 +0.26(+1.14%)
Dec 23, 2016 22.86 22.86 22.86 0 +0.13(+0.57%)
Dec 22, 2016 23.05 23.21 22.70 22.73 148,354 -0.24(-1.04%)
Dec 21, 2016 22.97 23.29 22.85 22.97 190,067 -0.03(-0.13%)
Dec 20, 2016 23.00 23.52 22.88 23.00 249,018 +0.20(+0.88%)
Dec 19, 2016 22.93 23.00 22.73 22.80 126,562 -0.13(-0.57%)
Dec 16, 2016 22.58 23.19 22.58 22.93 234,285 +0.45(+2.00%)
Dec 15, 2016 22.19 22.82 22.11 22.48 122,230 +0.37(+1.67%)
Dec 14, 2016 23.00 23.27 22.02 22.11 244,269 -0.92(-3.99%)
Dec 13, 2016 22.80 23.09 22.19 23.03 306,219 +0.51(+2.26%)
Dec 12, 2016 22.74 23.25 22.30 22.52 143,464 +0.11(+0.49%)
Dec 09, 2016 22.68 22.94 22.36 22.41 162,341 -0.08(-0.36%)
Dec 08, 2016 22.20 22.64 21.97 22.49 218,066 +0.38(+1.72%)
Dec 07, 2016 21.92 22.28 21.75 22.11 109,696 +0.24(+1.10%)
Dec 06, 2016 21.81 22.34 21.70 21.87 168,494 -0.07(-0.32%)
Dec 05, 2016 22.09 22.54 21.73 21.94 136,148 -0.02(-0.09%)
Dec 02, 2016 21.95 22.13 21.74 21.96 185,128 +0.21(+0.97%)
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.