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, 2020 21.50 21.73 21.48 21.73 39,865 +0.22(+1.04%)
Jan 30, 2020 21.50 21.51 21.29 21.50 36,515 -0.03(-0.16%)
Jan 29, 2020 21.85 21.91 21.52 21.54 88,742 -0.32(-1.46%)
Jan 28, 2020 21.81 21.90 21.81 21.85 21,259 -0.02(-0.08%)
Jan 27, 2020 21.51 21.87 21.51 21.87 41,727 +0.24(+1.10%)
Jan 24, 2020 22.34 22.34 21.44 21.63 179,800 -0.56(-2.53%)
Jan 23, 2020 22.33 22.33 22.11 22.19 15,148 -0.17(-0.75%)
Jan 22, 2020 22.38 22.40 22.33 22.36 9,000 +0.04(+0.20%)
Jan 21, 2020 22.43 22.43 22.29 22.32 10,989 -0.01(-0.03%)
Jan 17, 2020 22.40 22.47 22.30 22.32 10,344 -0.11(-0.49%)
Jan 16, 2020 22.52 22.52 22.43 22.43 16,989 -0.06(-0.25%)
Jan 15, 2020 22.50 22.52 22.46 22.49 12,801 +0.11(+0.50%)
Jan 14, 2020 22.52 22.52 22.38 22.38 4,597 -0.09(-0.38%)
Jan 13, 2020 22.38 22.54 22.37 22.46 20,102 +0.15(+0.66%)
Jan 10, 2020 22.32 22.41 22.32 22.32 14,644 +0.03(+0.12%)
Jan 09, 2020 22.37 22.50 22.29 22.29 15,332 -0.08(-0.35%)
Jan 08, 2020 22.34 22.45 22.33 22.37 17,703 -0.08(-0.37%)
Jan 07, 2020 22.41 22.45 22.31 22.45 12,752 +0.05(+0.22%)
Jan 06, 2020 22.28 22.46 22.20 22.40 5,048 +0.12(+0.54%)
Jan 03, 2020 22.19 22.59 22.19 22.28 49,279 +0.14(+0.64%)
Jan 02, 2020 22.17 22.19 22.09 22.14 18,037 -0.03(-0.14%)
Dec 31, 2019 22.12 22.17 22.04 22.17 24,174 +0.08(+0.37%)
Dec 30, 2019 22.07 22.13 22.07 22.09 9,903 +0.01(+0.04%)
Dec 27, 2019 22.10 22.11 22.05 22.08 3,719 +0.03(+0.12%)
Dec 26, 2019 22.03 22.10 22.03 22.06 1,610 +0.07(+0.33%)
Dec 24, 2019 22.03 22.10 21.98 21.98 7,554 -0.01(-0.05%)
Dec 23, 2019 22.01 22.11 21.99 21.99 7,507 +0.02(+0.11%)
Dec 20, 2019 22.06 22.06 21.97 21.97 9,879 -0.06(-0.26%)
Dec 19, 2019 22.01 22.07 22.01 22.03 17,953 +0.07(+0.34%)
Dec 18, 2019 21.94 22.02 21.90 21.95 22,351 +0.03(+0.13%)
Dec 17, 2019 21.90 21.92 21.90 21.92 6,910 +0.06(+0.28%)
Dec 16, 2019 21.87 21.94 21.85 21.86 9,489 -0.04(-0.18%)
Dec 13, 2019 21.94 21.94 21.86 21.90 14,295 +0.01(+0.06%)
Dec 12, 2019 21.91 21.93 21.84 21.89 14,012 -0.03(-0.15%)
Dec 11, 2019 21.93 21.93 21.84 21.92 5,675 +0.09(+0.40%)
Dec 10, 2019 21.83 21.86 21.82 21.84 3,440 -0.07(-0.31%)
Dec 09, 2019 22.02 22.02 21.86 21.91 10,140 +0.07(+0.31%)
Dec 06, 2019 21.80 21.85 21.80 21.84 6,741 +0.07(+0.32%)
Dec 05, 2019 21.87 22.11 21.77 21.77 13,411 -0.10(-0.47%)
Dec 04, 2019 21.93 22.03 21.85 21.87 9,373 -0.01(-0.03%)
Dec 03, 2019 21.86 21.92 21.85 21.88 5,985 +0.00(+0.02%)
Dec 02, 2019 21.93 21.94 21.77 21.87 11,935 -0.06(-0.26%)
Nov 29, 2019 21.92 21.93 21.79 21.93 8,484 +0.16(+0.75%)
Nov 27, 2019 21.92 21.92 21.77 21.77 7,205 -0.09(-0.39%)
Nov 26, 2019 21.77 21.87 21.77 21.85 6,975 +0.07(+0.31%)
Nov 25, 2019 21.78 21.83 21.75 21.79 3,781 -0.04(-0.20%)
Nov 22, 2019 21.85 21.86 21.81 21.83 6,392 +0.11(+0.53%)
Nov 21, 2019 21.70 21.82 21.70 21.72 11,564 -0.01(-0.03%)
Nov 20, 2019 21.63 21.79 21.61 21.72 8,169 +0.07(+0.31%)
Nov 19, 2019 21.93 21.97 21.66 21.66 9,246 -0.15(-0.71%)
Nov 18, 2019 21.89 21.90 21.81 21.81 6,785 -0.12(-0.56%)
Nov 15, 2019 21.83 21.97 21.83 21.93 13,365 +0.04(+0.17%)
Nov 14, 2019 21.77 21.90 21.71 21.90 10,290 +0.10(+0.47%)
Nov 13, 2019 21.67 21.81 21.67 21.79 15,842 +0.01(+0.05%)
Nov 12, 2019 21.66 21.79 21.65 21.78 11,822 -0.01(-0.04%)
Nov 11, 2019 21.85 21.85 21.65 21.79 15,623 -0.06(-0.28%)
Nov 08, 2019 21.99 21.99 21.85 21.85 19,642 -0.15(-0.66%)
Nov 07, 2019 22.07 22.32 21.99 22.00 9,780 +0.10(+0.46%)
Nov 06, 2019 21.77 21.90 21.75 21.90 13,670 +0.16(+0.74%)
Nov 05, 2019 21.82 21.83 21.74 21.74 9,370 -0.07(-0.31%)
Nov 04, 2019 21.82 21.83 21.78 21.81 10,448 +0.09(+0.43%)
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.