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 (%)
May 31, 2017 19.96 20.10 19.50 19.76 529,169 -0.34(-1.69%)
May 30, 2017 20.10 20.21 19.59 20.10 487,447 -0.22(-1.08%)
May 26, 2017 20.35 20.47 20.20 20.32 125,225 -0.03(-0.15%)
May 25, 2017 20.40 20.71 20.29 20.35 181,797 -0.08(-0.39%)
May 24, 2017 21.03 21.03 20.30 20.43 335,563 -0.60(-2.85%)
May 23, 2017 21.33 21.43 20.99 21.03 336,507 -0.29(-1.36%)
May 22, 2017 21.32 21.45 21.01 21.32 165,464 +0.07(+0.33%)
May 19, 2017 21.01 21.30 20.98 21.25 339,617 +0.39(+1.87%)
May 18, 2017 20.58 21.00 20.50 20.86 370,509 +0.20(+0.97%)
May 17, 2017 21.00 21.04 20.65 20.66 204,019 -0.38(-1.81%)
May 16, 2017 21.38 21.38 21.02 21.04 165,240 -0.21(-0.99%)
May 15, 2017 21.38 21.48 21.22 21.25 210,471 +0.14(+0.66%)
May 12, 2017 21.02 21.43 21.02 21.11 189,734 +0.07(+0.33%)
May 11, 2017 21.27 21.28 20.75 21.04 207,694 -0.11(-0.52%)
May 10, 2017 20.90 21.46 20.71 21.15 159,589 +0.45(+2.17%)
May 09, 2017 21.30 21.38 20.22 20.70 808,302 -0.68(-3.18%)
May 08, 2017 21.45 21.52 21.11 21.38 191,481 -0.10(-0.47%)
May 05, 2017 21.21 21.72 21.11 21.48 430,254 +0.27(+1.27%)
May 04, 2017 22.02 22.19 21.04 21.21 402,344 -0.84(-3.81%)
May 03, 2017 22.46 22.57 21.95 22.05 373,758 -1.11(-4.79%)
May 02, 2017 23.49 23.49 23.00 23.16 964,753 -0.19(-0.81%)
May 01, 2017 22.92 23.37 22.90 23.35 691,996 +0.52(+2.28%)
Apr 28, 2017 22.49 22.88 22.45 22.83 244,559 +0.40(+1.78%)
Apr 27, 2017 22.55 22.79 22.35 22.43 263,311 -0.05(-0.22%)
Apr 26, 2017 22.65 22.92 22.48 22.48 153,547 -0.21(-0.93%)
Apr 25, 2017 22.82 22.95 22.59 22.69 248,419 -0.09(-0.40%)
Apr 24, 2017 22.62 22.96 22.50 22.78 211,077 +0.30(+1.33%)
Apr 21, 2017 22.35 22.65 22.25 22.48 155,216 +0.17(+0.76%)
Apr 20, 2017 22.21 22.45 22.20 22.31 182,617 +0.16(+0.72%)
Apr 19, 2017 22.46 22.52 22.10 22.15 221,212 -0.22(-0.98%)
Apr 18, 2017 21.92 22.39 21.90 22.37 188,959 +0.38(+1.73%)
Apr 17, 2017 21.92 22.24 21.92 21.99 169,758 +0.07(+0.32%)
Apr 13, 2017 22.20 22.30 21.90 21.92 205,974 -0.31(-1.39%)
Apr 12, 2017 22.75 22.81 22.15 22.23 190,569 -0.41(-1.81%)
Apr 11, 2017 22.33 22.81 22.31 22.64 186,973 +0.28(+1.25%)
Apr 10, 2017 22.23 22.47 22.15 22.36 132,024 +0.29(+1.31%)
Apr 07, 2017 22.07 22.17 21.91 22.07 127,716 +0.08(+0.36%)
Apr 06, 2017 21.87 22.18 21.87 21.99 167,822 +0.15(+0.69%)
Apr 05, 2017 22.43 22.50 21.80 21.84 241,844 -0.41(-1.84%)
Apr 04, 2017 22.42 22.54 22.20 22.25 271,670 -0.17(-0.76%)
Apr 03, 2017 22.53 22.63 22.10 22.42 257,631 +0.08(+0.36%)
Mar 31, 2017 22.29 22.38 22.09 22.34 227,273 +0.02(+0.09%)
Mar 30, 2017 22.65 22.65 22.29 22.32 176,472 -0.19(-0.84%)
Mar 29, 2017 22.14 22.66 22.09 22.51 172,619 +0.35(+1.58%)
Mar 28, 2017 21.69 22.19 21.69 22.16 207,047 +0.53(+2.45%)
Mar 27, 2017 21.55 21.91 21.53 21.63 147,519 -0.22(-1.01%)
Mar 24, 2017 21.60 21.97 21.60 21.85 160,497 +0.30(+1.39%)
Mar 23, 2017 21.30 21.75 21.25 21.55 191,782 +0.20(+0.94%)
Mar 22, 2017 21.40 21.64 21.30 21.35 287,702 -0.24(-1.11%)
Mar 21, 2017 21.62 21.77 21.33 21.59 396,329 -0.03(-0.14%)
Mar 20, 2017 21.84 22.07 21.60 21.62 662,598 -0.20(-0.92%)
Mar 17, 2017 22.15 22.48 21.60 21.82 3,794,066 -0.39(-1.76%)
Mar 16, 2017 22.10 22.35 21.87 22.21 629,991 +0.16(+0.73%)
Mar 15, 2017 22.09 22.35 21.92 22.05 557,454 +0.08(+0.36%)
Mar 14, 2017 22.33 22.33 21.80 21.97 458,782 -0.27(-1.21%)
Mar 13, 2017 21.95 22.34 21.95 22.24 1,088,348 +0.33(+1.51%)
Mar 10, 2017 22.06 22.06 21.65 21.91 483,570 -0.04(-0.18%)
Mar 09, 2017 22.12 22.30 21.69 21.95 459,451 -0.30(-1.35%)
Mar 08, 2017 22.80 23.00 22.16 22.25 344,830 -0.57(-2.50%)
Mar 07, 2017 22.94 23.00 22.63 22.82 189,087 -0.06(-0.26%)
Mar 06, 2017 22.99 23.09 22.75 22.88 266,393 +0.01(+0.04%)
Mar 03, 2017 22.79 23.00 22.63 22.87 318,821 +0.24(+1.06%)
Mar 02, 2017 22.83 23.10 22.60 22.63 366,964 -0.39(-1.69%)
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.