Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Partners LP (NQ: GMLPP )

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 (%)
Jan 31, 2019 19.73 19.84 19.01 19.07 194,953 -0.66(-3.36%)
Jan 30, 2019 19.64 19.80 19.64 19.74 25,211 +0.08(+0.40%)
Jan 29, 2019 19.72 19.72 19.61 19.66 22,412 -0.06(-0.32%)
Jan 28, 2019 19.72 19.74 19.64 19.72 18,575 +0.00(+0.00%)
Jan 25, 2019 19.71 19.80 19.70 19.72 13,057 +0.00(+0.00%)
Jan 24, 2019 19.66 19.72 19.66 19.72 20,276 +0.06(+0.28%)
Jan 23, 2019 19.56 19.72 19.56 19.66 23,733 -0.09(-0.48%)
Jan 22, 2019 19.77 19.78 19.58 19.76 27,778 -0.02(-0.08%)
Jan 18, 2019 19.71 19.84 19.69 19.78 25,481 +0.06(+0.32%)
Jan 17, 2019 19.64 19.71 19.63 19.71 6,607 +0.01(+0.04%)
Jan 16, 2019 19.71 19.71 19.64 19.70 14,264 +0.02(+0.08%)
Jan 15, 2019 19.67 19.71 19.65 19.69 15,606 +0.03(+0.16%)
Jan 14, 2019 19.64 19.70 19.64 19.66 8,141 +0.00(+0.00%)
Jan 11, 2019 19.72 19.72 19.64 19.66 15,339 -0.10(-0.52%)
Jan 10, 2019 19.79 19.81 19.66 19.76 27,678 -0.05(-0.24%)
Jan 09, 2019 19.80 19.84 19.76 19.81 20,408 +0.00(+0.02%)
Jan 08, 2019 19.87 19.88 19.80 19.80 10,818 -0.05(-0.26%)
Jan 07, 2019 19.72 19.97 19.60 19.85 55,333 +0.28(+1.41%)
Jan 04, 2019 19.51 19.71 19.44 19.58 28,777 +0.22(+1.14%)
Jan 03, 2019 19.21 19.51 19.21 19.36 13,161 +0.17(+0.86%)
Jan 02, 2019 19.32 19.42 19.16 19.19 7,204 +0.46(+2.44%)
Dec 31, 2018 18.34 18.93 18.34 18.73 25,101 +0.26(+1.41%)
Dec 28, 2018 17.83 18.71 17.83 18.47 23,706 +0.53(+2.95%)
Dec 27, 2018 18.23 18.38 17.79 17.95 26,067 -0.21(-1.13%)
Dec 26, 2018 18.94 18.94 18.02 18.15 12,076 +0.13(+0.74%)
Dec 24, 2018 18.30 18.30 17.95 18.02 20,410 -0.28(-1.55%)
Dec 21, 2018 18.24 19.40 18.09 18.30 59,837 +0.36(+2.02%)
Dec 20, 2018 18.41 18.41 16.97 17.94 59,221 -0.21(-1.13%)
Dec 19, 2018 17.80 18.64 17.80 18.14 35,509 +0.61(+3.46%)
Dec 18, 2018 18.27 18.43 16.77 17.54 78,630 -0.73(-3.97%)
Dec 17, 2018 18.43 18.77 18.17 18.26 112,088 -0.43(-2.28%)
Dec 14, 2018 18.86 18.92 18.15 18.69 52,611 -0.29(-1.52%)
Dec 13, 2018 19.23 19.37 18.76 18.97 26,033 -0.23(-1.21%)
Dec 12, 2018 19.41 19.47 19.21 19.21 25,805 -0.11(-0.56%)
Dec 11, 2018 19.56 19.56 19.22 19.32 40,130 -0.21(-1.06%)
Dec 10, 2018 19.58 19.61 19.47 19.52 14,629 +0.08(+0.41%)
Dec 07, 2018 19.75 19.75 19.40 19.44 17,621 -0.01(-0.03%)
Dec 06, 2018 19.58 19.60 19.36 19.45 29,468 -0.20(-1.01%)
Dec 04, 2018 19.63 19.70 19.59 19.65 12,423 -0.01(-0.05%)
Dec 03, 2018 19.71 19.71 19.64 19.66 8,109 +0.05(+0.25%)
Nov 30, 2018 19.72 19.72 19.61 19.61 12,170 -0.10(-0.53%)
Nov 29, 2018 19.64 19.72 19.60 19.71 11,525 -0.02(-0.11%)
Nov 28, 2018 19.81 19.93 19.64 19.74 17,961 +0.06(+0.32%)
Nov 27, 2018 19.72 19.72 19.60 19.67 11,411 +0.10(+0.52%)
Nov 26, 2018 19.33 19.70 19.33 19.57 28,592 +0.05(+0.24%)
Nov 23, 2018 19.48 19.65 19.48 19.52 7,099 +0.00(+0.00%)
Nov 21, 2018 19.52 19.52 19.52 0 +0.00(+0.02%)
Nov 20, 2018 19.80 19.80 19.41 19.52 80,507 -0.34(-1.69%)
Nov 19, 2018 19.89 19.89 19.84 19.85 17,270 -0.02(-0.12%)
Nov 16, 2018 19.88 19.95 19.86 19.88 11,156 -0.03(-0.13%)
Nov 15, 2018 19.92 19.95 19.90 19.90 14,485 -0.00(-0.02%)
Nov 14, 2018 19.96 20.00 19.90 19.91 16,184 +0.00(+0.01%)
Nov 13, 2018 20.00 20.00 19.88 19.90 14,941 -0.01(-0.06%)
Nov 12, 2018 20.00 20.00 19.92 19.92 13,704 -0.12(-0.59%)
Nov 09, 2018 20.00 20.06 19.93 20.04 14,198 +0.06(+0.28%)
Nov 08, 2018 19.98 20.00 19.96 19.98 7,221 -0.02(-0.08%)
Nov 07, 2018 20.11 20.11 19.96 20.00 32,726 +0.08(+0.38%)
Nov 06, 2018 19.90 19.92 19.88 19.92 17,500 -0.01(-0.04%)
Nov 05, 2018 19.77 19.93 19.75 19.93 27,204 +0.16(+0.82%)
Nov 02, 2018 19.84 19.85 19.77 19.77 18,909 -0.11(-0.54%)
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.