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 (%)
Feb 28, 2019 19.75 19.87 19.72 19.87 25,978 +0.11(+0.57%)
Feb 27, 2019 19.78 19.84 19.74 19.76 31,247 -0.02(-0.08%)
Feb 26, 2019 19.84 19.89 19.76 19.78 17,979 -0.02(-0.12%)
Feb 25, 2019 19.95 19.95 19.76 19.80 19,293 +0.02(+0.12%)
Feb 22, 2019 19.81 19.91 19.78 19.78 13,761 +0.00(+0.01%)
Feb 21, 2019 19.87 19.88 19.77 19.77 13,766 -0.09(-0.46%)
Feb 20, 2019 19.85 19.92 19.79 19.87 32,708 +0.06(+0.29%)
Feb 19, 2019 19.76 19.86 19.74 19.81 19,351 +0.07(+0.37%)
Feb 15, 2019 19.79 19.87 19.70 19.74 31,738 -0.04(-0.20%)
Feb 14, 2019 19.75 19.79 19.64 19.78 21,604 +0.01(+0.04%)
Feb 13, 2019 19.79 19.80 19.70 19.77 21,842 +0.12(+0.62%)
Feb 12, 2019 19.68 19.76 19.62 19.65 33,397 -0.03(-0.16%)
Feb 11, 2019 19.80 19.84 19.37 19.68 150,513 +0.12(+0.61%)
Feb 08, 2019 19.66 19.95 19.46 19.56 71,501 -0.19(-0.96%)
Feb 07, 2019 19.88 19.88 19.57 19.75 24,887 +0.22(+1.13%)
Feb 06, 2019 19.84 19.91 19.51 19.53 50,178 -0.31(-1.55%)
Feb 05, 2019 19.92 19.94 19.81 19.84 28,556 -0.09(-0.44%)
Feb 04, 2019 19.78 19.93 19.74 19.93 23,610 +0.13(+0.68%)
Feb 01, 2019 19.36 19.79 19.36 19.79 61,992 +0.72(+3.76%)
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%)
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.