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, 2020 2.511 2.589 2.462 2.520 176,554 -0.02(-0.77%)
Jun 29, 2020 2.442 2.638 2.384 2.540 117,970 +0.10(+4.00%)
Jun 26, 2020 2.540 2.540 2.354 2.442 130,210 -0.08(-3.10%)
Jun 25, 2020 2.471 2.589 2.393 2.520 109,856 +0.05(+1.98%)
Jun 24, 2020 2.569 2.584 2.296 2.471 196,923 -0.14(-5.24%)
Jun 23, 2020 2.647 2.696 2.530 2.608 128,015 -0.03(-1.11%)
Jun 22, 2020 2.686 2.696 2.550 2.638 185,727 -0.06(-2.17%)
Jun 19, 2020 2.794 2.829 2.696 2.696 243,838 -0.08(-2.82%)
Jun 18, 2020 2.804 2.911 2.765 2.774 100,890 -0.06(-2.07%)
Jun 17, 2020 2.979 3.009 2.823 2.833 233,665 -0.11(-3.65%)
Jun 16, 2020 3.028 3.028 2.804 2.940 127,908 +0.03(+1.01%)
Jun 15, 2020 2.765 2.989 2.706 2.911 188,624 +0.04(+1.36%)
Jun 12, 2020 2.940 3.019 2.789 2.872 184,977 +0.17(+6.14%)
Jun 11, 2020 2.589 2.823 2.579 2.706 395,733 -0.23(-7.97%)
Jun 10, 2020 2.960 3.028 2.774 2.940 286,490 -0.09(-2.90%)
Jun 09, 2020 3.419 3.487 3.028 3.028 326,359 -0.31(-9.36%)
Jun 08, 2020 3.048 3.351 3.048 3.341 538,294 +0.37(+12.50%)
Jun 05, 2020 2.882 3.028 2.766 2.970 537,016 +0.21(+7.42%)
Jun 04, 2020 2.706 2.784 2.618 2.765 268,903 +0.12(+4.43%)
Jun 03, 2020 2.559 2.735 2.520 2.647 237,225 +0.09(+3.44%)
Jun 02, 2020 2.442 2.559 2.413 2.559 116,731 +0.14(+5.65%)
Jun 01, 2020 2.335 2.501 2.305 2.423 236,552 +0.05(+2.06%)
May 29, 2020 2.403 2.462 2.325 2.374 204,836 -0.08(-3.19%)
May 28, 2020 2.608 2.716 2.384 2.452 354,130 -0.24(-9.06%)
May 27, 2020 2.432 2.696 2.413 2.696 633,972 +0.33(+14.05%)
May 26, 2020 2.237 2.403 2.091 2.364 528,587 +0.21(+10.00%)
May 22, 2020 2.227 2.257 2.061 2.149 332,692 -0.09(-3.93%)
May 21, 2020 2.393 2.442 2.227 2.237 215,298 -0.12(-4.98%)
May 20, 2020 2.325 2.423 2.286 2.354 443,434 +0.06(+2.55%)
May 19, 2020 2.325 2.345 2.208 2.296 268,476 -0.01(-0.42%)
May 18, 2020 2.091 2.374 2.081 2.305 328,459 +0.27(+13.46%)
May 15, 2020 2.061 2.139 2.022 2.032 226,435 -0.03(-1.42%)
May 14, 2020 2.130 2.149 1.973 2.061 208,194 -0.09(-4.09%)
May 13, 2020 2.237 2.237 1.973 2.149 417,574 -0.02(-0.90%)
May 12, 2020 2.345 2.364 2.169 2.169 210,898 -0.08(-3.48%)
May 11, 2020 2.305 2.327 2.219 2.247 195,293 -0.11(-4.56%)
May 08, 2020 2.354 2.423 2.247 2.354 236,160 +0.01(+0.42%)
May 07, 2020 2.188 2.366 2.188 2.345 212,277 +0.16(+7.14%)
May 06, 2020 2.501 2.599 2.159 2.188 400,747 -0.27(-11.10%)
May 05, 2020 2.714 2.733 2.423 2.462 362,001 -0.23(-8.63%)
May 04, 2020 2.617 2.752 2.452 2.694 325,088 +0.08(+2.96%)
May 01, 2020 2.733 2.762 2.481 2.617 490,966 -0.20(-7.22%)
Apr 30, 2020 2.946 3.169 2.714 2.820 550,514 -0.13(-4.28%)
Apr 29, 2020 2.907 3.111 2.869 2.946 529,586 +0.05(+1.67%)
Apr 28, 2020 2.810 3.004 2.733 2.898 547,387 +0.11(+3.82%)
Apr 27, 2020 2.714 2.898 2.684 2.791 429,557 +0.08(+2.86%)
Apr 24, 2020 2.636 2.859 2.626 2.714 723,757 -0.03(-1.06%)
Apr 23, 2020 2.520 2.878 2.520 2.743 889,415 +0.10(+3.66%)
Apr 22, 2020 2.907 2.907 2.588 2.646 530,142 -0.27(-9.30%)
Apr 21, 2020 3.033 3.314 2.646 2.917 1,157,782 -0.04(-1.31%)
Apr 20, 2020 2.161 3.004 2.035 2.956 1,612,014 +0.73(+32.61%)
Apr 17, 2020 2.103 2.229 2.045 2.229 423,481 +0.16(+7.48%)
Apr 16, 2020 2.045 2.161 1.987 2.074 161,614 +0.04(+1.90%)
Apr 15, 2020 2.132 2.248 1.899 2.035 932,978 -0.16(-7.49%)
Apr 14, 2020 1.899 2.248 1.832 2.200 870,352 +0.40(+22.04%)
Apr 13, 2020 1.773 1.890 1.744 1.803 495,159 +0.10(+5.68%)
Apr 09, 2020 1.764 2.074 1.657 1.706 1,325,341 +0.03(+1.73%)
Apr 08, 2020 1.609 1.706 1.551 1.677 457,333 +0.13(+8.13%)
Apr 07, 2020 1.618 1.706 1.522 1.551 1,217,230 -0.07(-4.19%)
Apr 06, 2020 1.570 1.667 1.502 1.618 801,584 +0.04(+2.45%)
Apr 03, 2020 1.638 1.647 1.444 1.580 1,141,254 -0.14(-7.91%)
Apr 02, 2020 1.541 2.122 1.260 1.715 5,127,536 -1.40(-44.86%)
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.