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 (%)
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%)
Nov 01, 2018 19.73 19.87 19.72 19.87 22,092 +0.18(+0.90%)
Oct 31, 2018 19.66 19.71 19.66 19.70 6,465 -0.01(-0.05%)
Oct 30, 2018 19.69 19.71 19.67 19.71 11,980 +0.04(+0.21%)
Oct 29, 2018 19.61 19.72 19.60 19.66 10,453 +0.08(+0.39%)
Oct 26, 2018 19.75 19.76 19.57 19.59 13,988 -0.16(-0.82%)
Oct 25, 2018 19.65 19.75 19.65 19.75 9,317 +0.10(+0.51%)
Oct 24, 2018 19.65 19.73 19.64 19.65 8,111 +0.15(+0.74%)
Oct 23, 2018 19.73 19.73 19.50 19.50 21,932 -0.30(-1.51%)
Oct 22, 2018 19.77 19.80 19.70 19.80 2,763 -0.07(-0.35%)
Oct 19, 2018 19.57 19.87 19.57 19.87 20,464 +0.21(+1.06%)
Oct 18, 2018 19.57 19.69 19.56 19.66 12,559 +0.12(+0.59%)
Oct 17, 2018 19.53 19.57 19.46 19.55 19,494 +0.02(+0.08%)
Oct 16, 2018 19.46 19.57 19.46 19.53 10,320 +0.05(+0.24%)
Oct 15, 2018 19.57 19.57 19.46 19.49 8,881 -0.02(-0.08%)
Oct 12, 2018 19.69 19.69 19.50 19.50 16,578 -0.11(-0.57%)
Oct 11, 2018 19.50 19.62 19.50 19.61 8,322 +0.09(+0.45%)
Oct 10, 2018 19.56 19.56 19.50 19.53 9,930 -0.04(-0.22%)
Oct 09, 2018 19.61 19.61 19.56 19.57 13,075 -0.00(-0.01%)
Oct 08, 2018 19.46 19.66 19.46 19.57 9,146 +0.10(+0.52%)
Oct 05, 2018 19.53 19.73 19.47 19.47 10,879 -0.02(-0.10%)
Oct 04, 2018 19.55 19.73 19.49 19.49 23,961 -0.06(-0.32%)
Oct 03, 2018 19.62 19.70 19.55 19.55 17,594 -0.09(-0.48%)
Oct 02, 2018 19.74 19.74 19.65 19.65 13,884 -0.04(-0.20%)
Oct 01, 2018 19.77 19.77 19.62 19.69 15,061 -0.05(-0.23%)
Sep 28, 2018 19.69 19.77 19.69 19.73 5,310 +0.12(+0.63%)
Sep 27, 2018 19.69 19.74 19.61 19.61 15,858 -0.12(-0.63%)
Sep 26, 2018 19.70 19.74 19.69 19.73 6,340 +0.05(+0.24%)
Sep 25, 2018 19.68 19.77 19.68 19.69 15,749 +0.07(+0.35%)
Sep 24, 2018 19.69 19.69 19.58 19.62 37,364 +0.01(+0.05%)
Sep 21, 2018 19.55 19.65 19.55 19.61 24,997 +0.05(+0.25%)
Sep 20, 2018 19.53 19.57 19.53 19.56 13,670 +0.07(+0.34%)
Sep 19, 2018 19.48 19.57 19.46 19.50 21,015 +0.01(+0.06%)
Sep 18, 2018 19.65 19.65 19.48 19.48 20,860 -0.05(-0.26%)
Sep 17, 2018 19.53 19.55 19.50 19.53 16,908 -0.08(-0.43%)
Sep 14, 2018 19.53 19.62 19.52 19.62 9,973 +0.03(+0.14%)
Sep 13, 2018 19.53 19.60 19.50 19.59 25,576 +0.01(+0.06%)
Sep 12, 2018 19.47 19.63 19.47 19.58 17,763 +0.04(+0.23%)
Sep 11, 2018 19.50 19.63 19.46 19.53 10,996 -0.05(-0.24%)
Sep 10, 2018 19.54 19.63 19.53 19.58 42,661 +0.05(+0.24%)
Sep 07, 2018 19.61 19.65 19.53 19.53 60,227 -0.08(-0.39%)
Sep 06, 2018 19.58 19.65 19.57 19.61 10,381 +0.02(+0.12%)
Sep 05, 2018 19.70 19.70 19.57 19.59 15,734 -0.12(-0.59%)
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.