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 (%)
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%)
Apr 01, 2016 8.335 8.374 8.120 8.207 463,485 -0.31(-3.68%)
Mar 31, 2016 8.416 8.666 8.324 8.521 722,000 +0.04(+0.48%)
Mar 30, 2016 8.468 8.735 8.404 8.480 478,471 +0.12(+1.39%)
Mar 29, 2016 8.149 8.445 8.068 8.364 254,373 +0.05(+0.63%)
Mar 28, 2016 8.323 8.434 8.086 8.312 238,029 +0.02(+0.21%)
Mar 24, 2016 8.451 8.294 8.294 8.294 535,486 -0.29(-3.38%)
Mar 23, 2016 8.567 8.729 8.457 8.584 376,342 -0.02(-0.20%)
Mar 22, 2016 8.410 8.671 8.332 8.602 240,993 +0.08(+0.88%)
Mar 21, 2016 8.671 8.706 8.352 8.526 476,388 -0.14(-1.61%)
Mar 18, 2016 8.991 9.182 8.428 8.666 2,561,569 -0.32(-3.55%)
Mar 17, 2016 8.677 9.083 8.561 8.985 870,169 +0.48(+5.66%)
Mar 16, 2016 8.410 8.689 8.306 8.503 1,114,717 +0.06(+0.69%)
Mar 15, 2016 8.347 8.468 7.981 8.445 895,474 -0.13(-1.56%)
Mar 14, 2016 8.747 8.787 8.323 8.579 670,313 -0.26(-2.89%)
Mar 11, 2016 8.956 9.107 8.660 8.834 479,308 +0.08(+0.86%)
Mar 10, 2016 9.025 9.049 8.555 8.758 507,138 -0.34(-3.76%)
Mar 09, 2016 9.020 9.136 8.511 9.101 534,683 +0.33(+3.77%)
Mar 08, 2016 9.402 9.495 8.410 8.770 1,589,788 -0.63(-6.72%)
Mar 07, 2016 9.339 9.645 9.217 9.402 1,077,385 +0.13(+1.38%)
Mar 04, 2016 9.362 9.640 8.991 9.275 942,334 -0.01(-0.06%)
Mar 03, 2016 9.176 9.414 9.072 9.281 804,638 +0.11(+1.20%)
Mar 02, 2016 9.095 9.373 8.747 9.170 782,819 +0.25(+2.80%)
Mar 01, 2016 8.637 9.182 8.468 8.921 1,530,395 +0.45(+5.34%)
Feb 29, 2016 8.625 8.689 7.917 8.468 1,452,079 +0.71(+9.12%)
Feb 26, 2016 7.859 8.039 7.587 7.761 401,851 +0.10(+1.36%)
Feb 25, 2016 7.523 7.772 7.355 7.656 342,263 +0.08(+0.99%)
Feb 24, 2016 7.395 7.685 7.123 7.581 322,478 +0.02(+0.31%)
Feb 23, 2016 7.975 8.097 7.540 7.558 407,107 -0.44(-5.51%)
Feb 22, 2016 7.656 8.022 7.477 7.999 533,179 +0.57(+7.73%)
Feb 19, 2016 7.598 7.830 7.268 7.424 485,046 -0.30(-3.90%)
Feb 18, 2016 8.004 8.033 7.697 7.726 602,234 -0.11(-1.41%)
Feb 17, 2016 7.685 7.906 7.581 7.836 451,715 +0.27(+3.60%)
Feb 16, 2016 7.419 7.593 7.134 7.564 641,168 +0.39(+5.50%)
Feb 12, 2016 7.030 7.169 7.169 7.169 720,303 +0.35(+5.10%)
Feb 11, 2016 6.705 7.163 6.520 6.821 561,600 -0.12(-1.67%)
Feb 10, 2016 6.920 7.187 6.728 6.937 953,495 +0.02(+0.34%)
Feb 09, 2016 7.250 7.424 6.734 6.914 747,133 -0.51(-6.88%)
Feb 08, 2016 7.378 7.448 6.793 7.424 635,536 -0.13(-1.77%)
Feb 05, 2016 7.627 8.051 7.529 7.558 882,739 -0.26(-3.27%)
Feb 04, 2016 7.465 7.923 7.448 7.813 742,190 +0.45(+6.06%)
Feb 03, 2016 7.546 7.597 6.966 7.366 604,275 +0.03(+0.38%)
Feb 02, 2016 7.367 7.522 7.039 7.339 590,733 -0.16(-2.07%)
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.