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, 2012 15.70 16.19 15.69 16.17 123,740 +0.27(+1.68%)
Apr 27, 2012 16.46 16.46 15.39 15.90 744,013 -0.68(-4.09%)
Apr 26, 2012 16.89 16.89 16.39 16.58 197,581 -0.42(-2.44%)
Apr 25, 2012 16.58 16.99 16.44 16.99 88,309 +0.40(+2.39%)
Apr 24, 2012 16.54 16.69 16.40 16.59 96,547 +0.05(+0.31%)
Apr 23, 2012 16.64 16.67 16.44 16.54 108,732 -0.16(-0.94%)
Apr 20, 2012 16.84 16.95 16.62 16.70 49,397 -0.14(-0.85%)
Apr 19, 2012 16.65 16.84 16.61 16.84 45,826 +0.18(+1.05%)
Apr 18, 2012 16.49 16.78 16.49 16.67 100,431 +0.00(+0.00%)
Apr 17, 2012 17.29 17.29 16.43 16.67 182,896 +0.06(+0.33%)
Apr 16, 2012 16.89 16.89 16.46 16.61 64,847 -0.18(-1.07%)
Apr 13, 2012 16.75 16.80 16.53 16.79 49,096 -0.00(-0.03%)
Apr 12, 2012 16.89 16.89 16.69 16.80 73,370 +0.09(+0.55%)
Apr 11, 2012 16.74 16.91 16.62 16.71 168,377 +0.02(+0.11%)
Apr 10, 2012 17.04 17.05 16.41 16.69 155,252 -0.44(-2.59%)
Apr 09, 2012 17.26 17.26 17.04 17.13 94,615 -0.33(-1.90%)
Apr 05, 2012 17.31 17.47 17.12 17.46 42,170 +0.06(+0.37%)
Apr 04, 2012 17.31 17.43 17.04 17.40 82,399 +0.10(+0.59%)
Apr 03, 2012 17.44 17.44 17.21 17.30 62,914 -0.10(-0.56%)
Apr 02, 2012 17.03 17.39 17.03 17.39 59,807 +0.26(+1.54%)
Mar 30, 2012 16.97 17.46 16.85 17.13 178,284 +0.19(+1.14%)
Mar 29, 2012 16.84 17.05 16.82 16.94 35,546 -0.05(-0.27%)
Mar 28, 2012 17.23 17.25 16.71 16.98 91,566 -0.21(-1.21%)
Mar 27, 2012 17.35 17.42 17.03 17.19 62,149 -0.14(-0.83%)
Mar 26, 2012 17.04 17.33 16.99 17.33 118,277 +0.28(+1.65%)
Mar 23, 2012 17.05 17.20 16.76 17.05 109,124 +0.12(+0.68%)
Mar 22, 2012 16.88 17.45 16.71 16.94 93,256 +0.06(+0.36%)
Mar 21, 2012 16.89 17.05 16.73 16.88 98,933 -0.07(-0.41%)
Mar 20, 2012 17.07 17.12 16.76 16.95 62,227 -0.08(-0.46%)
Mar 19, 2012 16.99 17.08 16.79 17.02 135,136 +0.12(+0.71%)
Mar 16, 2012 16.84 17.09 16.69 16.90 122,871 -0.03(-0.16%)
Mar 15, 2012 16.93 17.11 16.83 16.93 135,197 -0.07(-0.43%)
Mar 14, 2012 17.21 17.21 16.85 17.01 109,501 -0.09(-0.54%)
Mar 13, 2012 17.57 17.57 16.63 17.10 575,155 -0.39(-2.22%)
Mar 12, 2012 17.67 17.77 17.13 17.49 365,666 -0.18(-1.02%)
Mar 09, 2012 17.44 17.67 17.06 17.67 58,869 +0.44(+2.57%)
Mar 08, 2012 17.48 17.52 16.89 17.22 208,013 -0.21(-1.19%)
Mar 07, 2012 17.14 17.43 16.53 17.43 100,342 +0.19(+1.12%)
Mar 06, 2012 17.73 17.73 16.96 17.24 179,745 -0.61(-3.41%)
Mar 05, 2012 17.82 17.85 17.38 17.85 77,012 -0.02(-0.13%)
Mar 02, 2012 17.67 18.02 17.53 17.87 101,568 +0.28(+1.57%)
Mar 01, 2012 17.35 17.59 17.13 17.59 116,899 +0.42(+2.47%)
Feb 29, 2012 17.34 17.65 16.94 17.17 265,319 -0.06(-0.32%)
Feb 28, 2012 17.10 17.35 16.84 17.22 130,516 +0.03(+0.19%)
Feb 27, 2012 17.54 17.72 16.84 17.19 310,435 -0.29(-1.64%)
Feb 24, 2012 17.30 17.62 17.17 17.48 113,324 +0.32(+1.86%)
Feb 23, 2012 16.69 17.28 16.20 17.16 110,522 +0.41(+2.42%)
Feb 22, 2012 16.67 17.08 16.15 16.75 689,914 -0.13(-0.79%)
Feb 21, 2012 17.95 17.95 16.80 16.89 265,855 -0.41(-2.35%)
Feb 17, 2012 17.01 17.52 16.70 17.29 160,247 +0.45(+2.66%)
Feb 16, 2012 16.82 16.97 16.65 16.84 97,471 +0.10(+0.61%)
Feb 15, 2012 16.69 16.85 16.55 16.74 333,834 +0.39(+2.40%)
Feb 14, 2012 16.28 16.68 16.18 16.35 203,642 +0.12(+0.77%)
Feb 13, 2012 16.07 16.41 15.93 16.23 120,200 +0.22(+1.35%)
Feb 10, 2012 15.64 16.06 15.64 16.01 113,421 +0.36(+2.30%)
Feb 09, 2012 15.74 15.74 15.56 15.65 69,071 -0.04(-0.26%)
Feb 08, 2012 15.70 15.78 15.65 15.69 57,233 -0.08(-0.53%)
Feb 07, 2012 15.70 15.89 15.69 15.77 39,464 -0.01(-0.06%)
Feb 06, 2012 15.72 15.93 15.69 15.78 108,056 -0.05(-0.32%)
Feb 03, 2012 15.71 15.83 15.60 15.83 75,073 +0.16(+1.00%)
Feb 02, 2012 15.82 16.03 15.60 15.68 187,604 -0.18(-1.16%)
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.