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 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%)
Nov 01, 2019 21.61 21.82 21.61 21.71 7,835 +0.07(+0.31%)
Oct 31, 2019 21.86 21.90 21.65 21.65 50,553 -0.15(-0.70%)
Oct 30, 2019 21.79 21.87 21.79 21.80 4,374 +0.04(+0.18%)
Oct 29, 2019 21.67 21.78 21.67 21.76 23,241 +0.07(+0.33%)
Oct 28, 2019 21.69 21.69 21.64 21.69 5,520 +0.04(+0.19%)
Oct 25, 2019 21.61 21.65 21.55 21.65 9,022 +0.00(+0.00%)
Oct 24, 2019 21.67 21.67 21.61 21.65 4,209 -0.02(-0.08%)
Oct 23, 2019 21.65 21.68 21.61 21.66 12,013 +0.00(+0.00%)
Oct 22, 2019 21.66 21.66 21.60 21.66 9,858 -0.00(-0.00%)
Oct 21, 2019 21.68 21.68 21.61 21.66 13,634 -0.03(-0.12%)
Oct 18, 2019 21.65 21.71 21.65 21.69 5,698 -0.01(-0.04%)
Oct 17, 2019 21.65 21.70 21.53 21.70 11,035 +0.05(+0.23%)
Oct 16, 2019 21.58 21.65 21.52 21.65 12,634 +0.14(+0.67%)
Oct 15, 2019 21.54 21.59 21.50 21.50 11,219 -0.07(-0.31%)
Oct 14, 2019 21.60 21.61 21.49 21.57 8,270 +0.03(+0.16%)
Oct 11, 2019 21.42 21.54 21.39 21.54 18,402 +0.11(+0.51%)
Oct 10, 2019 21.43 21.46 21.31 21.43 12,122 +0.08(+0.35%)
Oct 09, 2019 21.37 21.37 21.27 21.35 18,735 +0.00(+0.00%)
Oct 08, 2019 21.30 21.43 21.30 21.35 12,704 -0.02(-0.09%)
Oct 07, 2019 21.21 21.43 21.17 21.37 19,157 +0.13(+0.59%)
Oct 04, 2019 21.11 21.27 21.11 21.25 14,721 +0.09(+0.42%)
Oct 03, 2019 21.18 21.18 21.10 21.16 10,413 -0.03(-0.15%)
Oct 02, 2019 21.19 21.20 21.10 21.19 15,310 +0.05(+0.23%)
Oct 01, 2019 21.23 21.35 21.14 21.14 52,230 -0.02(-0.08%)
Sep 30, 2019 21.35 21.44 21.16 21.16 89,150 -0.29(-1.34%)
Sep 27, 2019 21.62 21.62 21.44 21.44 15,196 -0.16(-0.76%)
Sep 26, 2019 21.55 21.61 21.54 21.61 11,767 -0.04(-0.18%)
Sep 25, 2019 21.59 21.66 21.59 21.65 26,497 +0.01(+0.04%)
Sep 24, 2019 21.62 21.65 21.46 21.64 48,392 -0.01(-0.04%)
Sep 23, 2019 21.30 21.68 21.21 21.65 65,902 +0.34(+1.58%)
Sep 20, 2019 21.31 21.31 21.27 21.31 8,310 +0.00(+0.00%)
Sep 19, 2019 21.31 21.31 21.23 21.31 8,958 +0.04(+0.20%)
Sep 18, 2019 21.22 21.27 21.22 21.27 8,380 +0.04(+0.20%)
Sep 17, 2019 21.21 21.27 21.20 21.23 8,901 +0.03(+0.16%)
Sep 16, 2019 21.19 21.24 21.18 21.19 6,211 +0.10(+0.48%)
Sep 13, 2019 21.23 21.23 20.98 21.09 13,178 -0.01(-0.04%)
Sep 12, 2019 21.01 21.10 21.01 21.10 6,754 +0.03(+0.12%)
Sep 11, 2019 20.94 21.19 20.94 21.07 11,381 -0.03(-0.12%)
Sep 10, 2019 21.09 21.24 21.07 21.10 11,752 +0.07(+0.34%)
Sep 09, 2019 21.08 21.08 20.93 21.03 11,785 +0.04(+0.18%)
Sep 06, 2019 20.92 21.01 20.80 20.99 39,772 +0.00(+0.00%)
Sep 05, 2019 20.96 21.08 20.89 20.99 38,973 +0.03(+0.16%)
Sep 04, 2019 21.06 21.07 20.76 20.96 32,247 -0.02(-0.08%)
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.