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 30, 2019 10.36 10.41 10.22 10.36 264,602 +0.00(+0.00%)
Apr 29, 2019 10.27 10.38 10.12 10.36 295,386 +0.10(+0.96%)
Apr 26, 2019 10.28 10.36 10.20 10.26 218,908 -0.03(-0.32%)
Apr 25, 2019 10.30 10.35 10.26 10.29 318,342 -0.01(-0.08%)
Apr 24, 2019 10.44 10.45 10.27 10.30 249,519 -0.06(-0.55%)
Apr 23, 2019 10.32 10.42 10.25 10.36 242,108 +0.06(+0.56%)
Apr 22, 2019 10.20 10.36 10.15 10.30 261,422 +0.12(+1.21%)
Apr 18, 2019 10.28 10.29 10.13 10.18 303,470 -0.10(-0.96%)
Apr 17, 2019 10.50 10.50 10.22 10.28 267,676 -0.16(-1.49%)
Apr 16, 2019 10.51 10.53 10.42 10.43 145,737 -0.07(-0.70%)
Apr 15, 2019 10.41 10.51 10.40 10.51 161,131 +0.07(+0.71%)
Apr 12, 2019 10.53 10.60 10.40 10.43 188,281 -0.02(-0.24%)
Apr 11, 2019 10.33 10.47 10.33 10.46 298,123 +0.10(+0.95%)
Apr 10, 2019 10.24 10.38 10.22 10.36 249,230 +0.20(+1.94%)
Apr 09, 2019 10.28 10.28 10.13 10.16 146,282 -0.12(-1.20%)
Apr 08, 2019 10.18 10.33 10.15 10.29 446,156 +0.12(+1.21%)
Apr 05, 2019 10.10 10.20 10.01 10.16 547,882 +0.11(+1.14%)
Apr 04, 2019 10.33 10.36 10.01 10.05 526,356 -0.35(-3.39%)
Apr 03, 2019 10.56 10.61 10.34 10.40 242,527 -0.15(-1.40%)
Apr 02, 2019 10.56 10.59 10.45 10.55 195,118 -0.02(-0.16%)
Apr 01, 2019 10.57 10.67 10.53 10.56 247,940 -0.02(-0.16%)
Mar 29, 2019 10.67 10.67 10.47 10.58 256,979 -0.00(-0.04%)
Mar 28, 2019 10.60 10.70 10.45 10.58 135,491 -0.09(-0.81%)
Mar 27, 2019 10.60 10.74 10.58 10.67 168,758 +0.07(+0.70%)
Mar 26, 2019 10.65 10.76 10.58 10.60 115,485 +0.00(+0.00%)
Mar 25, 2019 10.52 10.69 10.48 10.60 218,386 +0.02(+0.23%)
Mar 22, 2019 10.74 10.78 10.52 10.57 178,153 -0.25(-2.27%)
Mar 21, 2019 10.82 10.95 10.69 10.82 258,236 -0.01(-0.08%)
Mar 20, 2019 10.83 10.88 10.74 10.83 190,936 -0.01(-0.07%)
Mar 19, 2019 10.73 10.89 10.68 10.83 249,772 +0.10(+0.92%)
Mar 18, 2019 10.72 10.98 10.72 10.74 415,029 +0.11(+1.08%)
Mar 15, 2019 10.38 10.62 10.37 10.62 471,617 +0.21(+2.05%)
Mar 14, 2019 10.43 10.61 10.33 10.41 187,215 -0.02(-0.24%)
Mar 13, 2019 10.48 10.52 10.39 10.43 129,159 +0.01(+0.08%)
Mar 12, 2019 10.24 10.48 10.21 10.42 230,267 +0.21(+2.09%)
Mar 11, 2019 10.21 10.28 10.15 10.21 159,234 +0.01(+0.08%)
Mar 08, 2019 10.01 10.23 9.941 10.20 227,450 +0.04(+0.40%)
Mar 07, 2019 10.17 10.38 10.01 10.16 446,781 -0.01(-0.08%)
Mar 06, 2019 10.20 10.21 9.851 10.17 329,400 +0.02(+0.16%)
Mar 05, 2019 10.09 10.24 9.973 10.15 228,303 +0.10(+0.98%)
Mar 04, 2019 9.818 10.19 9.760 10.06 518,380 +0.25(+2.59%)
Mar 01, 2019 10.49 10.51 9.679 9.801 1,683,059 -0.77(-7.29%)
Feb 28, 2019 10.94 10.94 10.55 10.57 542,893 -0.36(-3.30%)
Feb 27, 2019 11.39 11.40 10.76 10.93 697,839 -0.36(-3.19%)
Feb 26, 2019 11.23 11.36 11.16 11.29 244,451 +0.05(+0.44%)
Feb 25, 2019 11.21 11.33 11.15 11.24 175,925 +0.02(+0.15%)
Feb 22, 2019 11.24 11.40 11.15 11.23 240,384 +0.01(+0.07%)
Feb 21, 2019 11.21 11.37 11.10 11.22 223,639 -0.02(-0.22%)
Feb 20, 2019 11.45 11.51 11.24 11.24 197,087 -0.18(-1.58%)
Feb 19, 2019 11.60 11.68 11.41 11.42 338,885 -0.17(-1.48%)
Feb 15, 2019 11.33 11.70 11.31 11.60 529,334 +0.33(+2.91%)
Feb 14, 2019 11.00 11.35 10.95 11.27 373,590 +0.22(+2.00%)
Feb 13, 2019 10.86 11.06 10.81 11.05 245,951 +0.25(+2.35%)
Feb 12, 2019 10.83 10.97 10.66 10.79 326,304 +0.01(+0.08%)
Feb 11, 2019 10.65 10.85 10.46 10.78 224,523 +0.08(+0.77%)
Feb 08, 2019 10.78 10.86 10.38 10.70 411,460 +0.04(+0.34%)
Feb 07, 2019 10.93 11.05 10.59 10.67 670,489 -0.29(-2.61%)
Feb 06, 2019 11.03 11.11 10.83 10.95 506,057 -0.09(-0.79%)
Feb 05, 2019 10.89 11.05 10.82 11.04 370,190 +0.15(+1.39%)
Feb 04, 2019 10.69 10.92 10.69 10.89 378,717 +0.21(+2.01%)
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.