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, 2019 11.10 11.32 11.06 11.23 106,200 -0.03(-0.27%)
May 30, 2019 11.31 11.47 11.19 11.26 213,274 -0.05(-0.44%)
May 29, 2019 11.27 11.40 10.91 11.31 411,201 -0.11(-0.96%)
May 28, 2019 11.58 11.62 11.41 11.42 168,190 -0.16(-1.38%)
May 24, 2019 11.60 11.67 11.55 11.58 82,700 +0.01(+0.09%)
May 23, 2019 11.63 11.72 11.47 11.57 236,250 -0.15(-1.28%)
May 22, 2019 11.50 11.98 11.50 11.72 359,250 +0.10(+0.86%)
May 21, 2019 11.42 11.85 11.25 11.62 499,133 -0.26(-2.19%)
May 20, 2019 11.96 12.00 11.81 11.88 195,664 -0.10(-0.83%)
May 17, 2019 12.20 12.26 11.95 11.98 117,100 -0.27(-2.20%)
May 16, 2019 12.25 12.29 12.10 12.25 219,860 +0.06(+0.49%)
May 15, 2019 11.86 12.21 11.82 12.19 330,174 +0.31(+2.61%)
May 14, 2019 11.59 11.94 11.52 11.88 340,343 +0.44(+3.85%)
May 13, 2019 11.74 11.83 11.37 11.44 294,097 -0.39(-3.30%)
May 10, 2019 11.61 11.88 11.54 11.83 238,100 +0.26(+2.25%)
May 09, 2019 11.72 11.75 11.34 11.57 450,482 -0.22(-1.87%)
May 08, 2019 12.01 12.04 11.79 11.79 339,737 -0.25(-2.08%)
May 07, 2019 12.20 12.34 11.93 12.04 387,767 -0.24(-1.95%)
May 06, 2019 12.54 12.72 12.26 12.28 311,397 -0.71(-5.47%)
May 03, 2019 12.87 13.00 12.80 12.99 467,000 +0.09(+0.70%)
May 02, 2019 12.75 12.90 12.63 12.90 362,985 +0.16(+1.26%)
May 01, 2019 12.64 12.74 12.60 12.74 182,891 +0.10(+0.79%)
Apr 30, 2019 12.64 12.70 12.47 12.64 216,847 +0.00(+0.00%)
Apr 29, 2019 12.53 12.66 12.35 12.64 242,075 +0.12(+0.96%)
Apr 26, 2019 12.54 12.64 12.45 12.52 179,400 -0.04(-0.32%)
Apr 25, 2019 12.57 12.63 12.52 12.56 260,888 -0.01(-0.08%)
Apr 24, 2019 12.74 12.75 12.53 12.57 204,486 -0.07(-0.55%)
Apr 23, 2019 12.59 12.71 12.51 12.64 198,413 +0.07(+0.56%)
Apr 22, 2019 12.45 12.64 12.38 12.57 214,241 +0.15(+1.21%)
Apr 18, 2019 12.54 12.55 12.36 12.42 248,700 -0.12(-0.96%)
Apr 17, 2019 12.81 12.81 12.46 12.54 219,366 -0.19(-1.49%)
Apr 16, 2019 12.82 12.85 12.71 12.73 119,435 -0.09(-0.70%)
Apr 15, 2019 12.70 12.83 12.69 12.82 132,050 +0.09(+0.71%)
Apr 12, 2019 12.85 12.94 12.69 12.73 154,300 -0.03(-0.24%)
Apr 11, 2019 12.60 12.77 12.60 12.76 244,318 +0.12(+0.95%)
Apr 10, 2019 12.50 12.67 12.47 12.64 204,249 +0.24(+1.94%)
Apr 09, 2019 12.54 12.54 12.36 12.40 119,881 -0.15(-1.20%)
Apr 08, 2019 12.42 12.60 12.39 12.55 365,634 +0.15(+1.21%)
Apr 05, 2019 12.32 12.45 12.22 12.40 449,000 +0.14(+1.14%)
Apr 04, 2019 12.60 12.64 12.21 12.26 431,359 -0.43(-3.39%)
Apr 03, 2019 12.88 12.95 12.62 12.69 198,756 -0.18(-1.40%)
Apr 02, 2019 12.89 12.92 12.75 12.87 159,903 -0.02(-0.16%)
Apr 01, 2019 12.90 13.02 12.85 12.89 203,192 -0.02(-0.15%)
Mar 29, 2019 13.02 13.02 12.77 12.91 210,600 -0.00(-0.04%)
Mar 28, 2019 12.93 13.06 12.75 12.91 111,038 -0.11(-0.81%)
Mar 27, 2019 12.94 13.11 12.91 13.02 138,301 +0.09(+0.70%)
Mar 26, 2019 13.00 13.13 12.91 12.93 94,643 +0.00(+0.00%)
Mar 25, 2019 12.84 13.05 12.79 12.93 178,972 +0.03(+0.23%)
Mar 22, 2019 13.10 13.15 12.84 12.90 146,000 -0.30(-2.27%)
Mar 21, 2019 13.20 13.36 13.04 13.20 211,630 -0.01(-0.08%)
Mar 20, 2019 13.22 13.27 13.10 13.21 156,476 -0.01(-0.08%)
Mar 19, 2019 13.09 13.29 13.03 13.22 204,693 +0.12(+0.92%)
Mar 18, 2019 13.08 13.39 13.08 13.10 340,125 +0.14(+1.08%)
Mar 15, 2019 12.66 12.96 12.65 12.96 386,500 +0.26(+2.05%)
Mar 14, 2019 12.73 12.95 12.61 12.70 153,427 -0.03(-0.24%)
Mar 13, 2019 12.79 12.84 12.68 12.73 105,849 +0.01(+0.08%)
Mar 12, 2019 12.50 12.79 12.46 12.72 188,709 +0.26(+2.09%)
Mar 11, 2019 12.46 12.54 12.39 12.46 130,496 +0.01(+0.08%)
Mar 08, 2019 12.22 12.48 12.13 12.45 186,400 +0.05(+0.40%)
Mar 07, 2019 12.41 12.67 12.22 12.40 366,146 -0.01(-0.08%)
Mar 06, 2019 12.45 12.46 12.02 12.41 269,950 +0.02(+0.16%)
Mar 05, 2019 12.31 12.49 12.17 12.39 187,099 +0.12(+0.98%)
Mar 04, 2019 11.98 12.43 11.91 12.27 424,823 +0.31(+2.59%)
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.