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 (%)
Jun 30, 2016 10.90 11.06 10.57 11.00 409,920 +0.10(+0.88%)
Jun 29, 2016 10.60 10.97 10.55 10.91 420,667 +0.47(+4.48%)
Jun 28, 2016 10.39 10.45 10.03 10.44 486,105 +0.31(+3.02%)
Jun 27, 2016 10.51 10.54 10.13 10.13 446,582 -0.45(-4.25%)
Jun 24, 2016 10.28 10.75 10.16 10.58 457,479 -0.18(-1.67%)
Jun 23, 2016 10.60 10.83 10.52 10.76 639,757 +0.32(+3.11%)
Jun 22, 2016 10.84 10.87 10.41 10.44 809,530 -0.29(-2.69%)
Jun 21, 2016 10.92 10.99 10.69 10.73 1,114,099 -0.16(-1.49%)
Jun 20, 2016 10.69 11.21 10.68 10.89 724,375 +0.35(+3.30%)
Jun 17, 2016 10.56 10.87 10.49 10.54 410,893 +0.10(+0.92%)
Jun 16, 2016 10.45 10.45 10.16 10.45 290,102 -0.01(-0.11%)
Jun 15, 2016 10.38 10.64 10.24 10.46 360,751 +0.07(+0.69%)
Jun 14, 2016 10.52 10.71 10.28 10.39 476,284 -0.23(-2.21%)
Jun 13, 2016 10.83 10.87 10.53 10.62 620,548 -0.31(-2.86%)
Jun 10, 2016 11.14 11.23 10.87 10.93 590,582 -0.42(-3.70%)
Jun 09, 2016 11.83 11.86 11.26 11.35 1,170,122 -0.61(-5.12%)
Jun 08, 2016 11.82 11.96 11.75 11.96 855,115 +0.22(+1.89%)
Jun 07, 2016 11.42 11.75 11.38 11.74 712,190 +0.35(+3.06%)
Jun 06, 2016 11.31 11.66 11.20 11.39 828,770 +0.35(+3.21%)
Jun 03, 2016 11.06 11.20 10.67 11.04 1,236,009 +0.05(+0.49%)
Jun 02, 2016 9.882 11.12 9.876 10.99 2,795,863 +0.99(+9.91%)
Jun 01, 2016 10.13 10.14 9.822 9.996 693,431 -0.22(-2.12%)
May 31, 2016 9.816 10.32 9.732 10.21 1,320,376 +0.08(+0.77%)
May 27, 2016 10.06 10.13 10.13 10.13 1,089,543 +0.07(+0.72%)
May 26, 2016 10.23 10.25 9.816 10.06 613,562 -0.17(-1.64%)
May 25, 2016 10.21 10.41 10.04 10.23 394,455 +0.11(+1.13%)
May 24, 2016 10.24 10.27 9.996 10.12 376,657 -0.04(-0.35%)
May 23, 2016 10.30 10.46 10.06 10.15 200,916 -0.23(-2.20%)
May 20, 2016 10.42 10.50 10.22 10.38 330,850 +0.04(+0.41%)
May 19, 2016 10.09 10.38 9.906 10.34 452,011 +0.16(+1.59%)
May 18, 2016 10.28 10.36 10.03 10.18 453,532 -0.21(-2.02%)
May 17, 2016 10.38 10.61 10.29 10.39 450,020 +0.01(+0.06%)
May 16, 2016 10.11 10.45 9.957 10.38 803,002 +0.50(+5.04%)
May 13, 2016 10.09 10.52 9.864 9.882 440,108 -0.24(-2.37%)
May 12, 2016 10.37 10.57 10.05 10.12 669,645 -0.16(-1.58%)
May 11, 2016 9.858 10.33 9.732 10.28 482,832 +0.34(+3.38%)
May 10, 2016 9.605 10.01 9.593 9.948 825,694 +0.38(+3.95%)
May 09, 2016 9.630 9.768 9.335 9.569 553,789 -0.14(-1.48%)
May 06, 2016 9.605 9.966 9.497 9.714 338,481 +0.07(+0.75%)
May 05, 2016 10.02 10.09 9.569 9.642 391,389 -0.20(-2.01%)
May 04, 2016 9.840 10.11 9.551 9.840 536,811 -0.06(-0.62%)
May 03, 2016 10.09 10.15 9.646 9.901 800,256 -0.27(-2.62%)
May 02, 2016 9.849 10.30 9.518 10.17 1,023,062 +0.35(+3.54%)
Apr 29, 2016 10.14 10.24 9.588 9.820 1,257,554 -0.34(-3.37%)
Apr 28, 2016 10.35 10.44 10.08 10.16 759,646 -0.30(-2.83%)
Apr 27, 2016 10.42 10.64 10.18 10.46 677,785 +0.14(+1.41%)
Apr 26, 2016 10.27 10.41 9.948 10.31 691,517 +0.15(+1.48%)
Apr 25, 2016 10.13 10.31 9.855 10.16 649,049 +0.03(+0.34%)
Apr 22, 2016 10.05 10.37 10.01 10.13 530,843 +0.23(+2.34%)
Apr 21, 2016 10.03 10.03 9.472 9.895 1,179,751 -0.01(-0.06%)
Apr 20, 2016 9.437 10.16 9.431 9.901 698,379 +0.40(+4.21%)
Apr 19, 2016 9.310 9.704 9.194 9.501 725,503 +0.27(+2.95%)
Apr 18, 2016 8.764 9.339 8.764 9.228 464,594 +0.32(+3.65%)
Apr 15, 2016 8.985 9.086 8.845 8.904 734,532 -0.19(-2.10%)
Apr 14, 2016 9.339 9.397 8.892 9.095 457,051 -0.24(-2.55%)
Apr 13, 2016 9.246 9.420 9.141 9.333 666,236 +0.28(+3.14%)
Apr 12, 2016 9.060 9.130 9.020 9.049 524,708 +0.11(+1.23%)
Apr 11, 2016 8.863 9.048 8.828 8.938 544,620 +0.19(+2.19%)
Apr 08, 2016 8.619 8.875 8.480 8.747 541,219 +0.38(+4.50%)
Apr 07, 2016 8.521 8.666 8.318 8.370 342,049 -0.15(-1.77%)
Apr 06, 2016 8.474 8.532 8.236 8.521 604,867 +0.23(+2.73%)
Apr 05, 2016 8.207 8.544 8.167 8.294 443,305 +0.04(+0.49%)
Apr 04, 2016 8.219 8.422 8.120 8.254 387,689 +0.05(+0.57%)
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.