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 29, 2015 27.72 28.40 27.71 28.21 137,577 +0.71(+2.58%)
May 28, 2015 27.99 28.33 27.43 27.50 185,346 -0.36(-1.29%)
May 27, 2015 28.26 28.47 27.86 27.86 149,407 -0.40(-1.42%)
May 26, 2015 28.50 28.88 27.87 28.26 209,902 -0.17(-0.60%)
May 22, 2015 28.33 28.43 28.43 28.43 118,000 -0.23(-0.80%)
May 21, 2015 28.38 28.99 28.15 28.66 76,758 +0.31(+1.09%)
May 20, 2015 28.62 28.62 28.05 28.35 129,680 -0.24(-0.84%)
May 19, 2015 28.58 28.78 28.11 28.59 143,230 -0.06(-0.21%)
May 18, 2015 28.19 28.65 28.01 28.65 110,183 +0.67(+2.39%)
May 15, 2015 27.71 27.99 27.25 27.98 168,035 +0.27(+0.97%)
May 14, 2015 27.78 28.34 27.62 27.71 154,496 +0.07(+0.25%)
May 13, 2015 28.23 28.57 27.31 27.64 140,772 -0.58(-2.06%)
May 12, 2015 28.06 28.23 27.61 28.22 96,433 +0.30(+1.07%)
May 11, 2015 28.61 28.77 27.27 27.92 133,838 -0.65(-2.28%)
May 08, 2015 28.20 29.06 28.10 28.57 128,905 +0.06(+0.21%)
May 07, 2015 28.76 28.76 28.15 28.51 180,386 -0.62(-2.13%)
May 06, 2015 29.36 29.36 28.39 29.13 140,268 -0.12(-0.41%)
May 05, 2015 29.85 30.25 27.80 29.25 749,462 -0.45(-1.52%)
May 04, 2015 29.75 29.75 29.10 29.70 295,904 +0.79(+2.73%)
May 01, 2015 29.33 29.47 28.80 28.91 114,013 -0.30(-1.03%)
Apr 30, 2015 29.06 29.70 29.01 29.21 190,226 -0.27(-0.92%)
Apr 29, 2015 28.95 29.50 28.70 29.48 295,256 +0.52(+1.80%)
Apr 28, 2015 28.71 29.08 28.26 28.96 226,024 +0.30(+1.05%)
Apr 27, 2015 28.17 28.78 27.94 28.66 156,760 +0.62(+2.21%)
Apr 24, 2015 27.96 28.04 27.35 28.04 139,857 +0.08(+0.29%)
Apr 23, 2015 28.00 28.35 27.81 27.96 120,243 -0.11(-0.39%)
Apr 22, 2015 28.05 28.28 27.70 28.07 106,387 +0.01(+0.04%)
Apr 21, 2015 28.15 28.22 27.70 28.06 154,837 -0.07(-0.25%)
Apr 20, 2015 27.77 28.15 27.71 28.13 161,023 +0.46(+1.66%)
Apr 17, 2015 27.68 27.94 26.88 27.67 146,104 -0.04(-0.14%)
Apr 16, 2015 27.76 28.00 27.38 27.71 120,175 -0.26(-0.93%)
Apr 15, 2015 27.75 28.17 27.54 27.97 131,089 +0.35(+1.27%)
Apr 14, 2015 27.61 27.77 27.48 27.62 86,290 +0.18(+0.66%)
Apr 13, 2015 27.66 27.95 27.20 27.44 113,781 -0.10(-0.36%)
Apr 10, 2015 27.13 27.68 27.02 27.54 254,357 +0.32(+1.18%)
Apr 09, 2015 26.98 27.60 26.80 27.22 238,448 +0.41(+1.53%)
Apr 08, 2015 27.40 27.57 26.75 26.81 174,074 -0.40(-1.47%)
Apr 07, 2015 27.45 27.97 27.02 27.21 306,108 -0.31(-1.13%)
Apr 06, 2015 27.41 28.10 26.99 27.52 191,087 +0.14(+0.51%)
Apr 02, 2015 26.37 27.38 27.38 27.38 158,000 +0.80(+3.01%)
Apr 01, 2015 26.98 27.16 26.25 26.58 150,465 -0.31(-1.15%)
Mar 31, 2015 26.68 27.03 26.49 26.89 89,578 -0.03(-0.11%)
Mar 30, 2015 26.83 27.21 26.38 26.92 128,385 +0.18(+0.67%)
Mar 27, 2015 26.86 27.02 26.24 26.74 162,118 +0.10(+0.38%)
Mar 26, 2015 26.77 26.85 26.38 26.64 140,297 -0.03(-0.11%)
Mar 25, 2015 26.92 27.04 26.33 26.67 144,548 +0.04(+0.15%)
Mar 24, 2015 27.35 27.35 26.63 26.63 137,265 -0.76(-2.77%)
Mar 23, 2015 26.94 27.50 26.51 27.39 317,987 +0.45(+1.67%)
Mar 20, 2015 26.53 27.12 26.53 26.94 932,789 +0.60(+2.28%)
Mar 19, 2015 25.70 26.42 25.70 26.34 237,658 +0.59(+2.29%)
Mar 18, 2015 25.23 26.03 25.23 25.75 201,240 +0.22(+0.86%)
Mar 17, 2015 24.70 25.58 24.70 25.53 181,838 +0.60(+2.41%)
Mar 16, 2015 25.00 25.41 24.66 24.93 157,119 -0.15(-0.60%)
Mar 13, 2015 24.63 25.12 24.28 25.08 255,690 +0.24(+0.97%)
Mar 12, 2015 25.34 25.55 24.76 24.84 253,509 -0.56(-2.20%)
Mar 11, 2015 25.14 25.65 24.97 25.40 199,809 +0.44(+1.76%)
Mar 10, 2015 25.15 25.47 24.60 24.96 259,351 -0.49(-1.93%)
Mar 09, 2015 25.42 25.79 25.15 25.45 252,913 +0.03(+0.12%)
Mar 06, 2015 25.80 26.16 25.20 25.42 172,230 -0.55(-2.12%)
Mar 05, 2015 26.03 26.38 25.71 25.97 211,556 -0.05(-0.19%)
Mar 04, 2015 25.95 26.00 25.76 26.02 213,204 +0.02(+0.08%)
Mar 03, 2015 26.04 26.30 25.72 26.00 349,510 -0.19(-0.73%)
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.