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 (%)
Mar 31, 2020 11.22 11.33 10.64 10.86 36,545 +0.29(+2.79%)
Mar 30, 2020 11.62 12.31 10.55 10.56 56,709 -1.13(-9.70%)
Mar 27, 2020 8.310 12.28 8.310 11.70 73,806 +1.36(+13.19%)
Mar 26, 2020 8.609 11.77 8.609 10.33 96,003 +2.42(+30.56%)
Mar 25, 2020 7.659 8.670 6.340 7.914 119,599 +0.70(+9.76%)
Mar 24, 2020 7.518 8.134 7.166 7.210 43,598 +0.53(+7.89%)
Mar 23, 2020 7.545 7.545 5.628 6.683 86,761 -0.37(-5.24%)
Mar 20, 2020 7.527 9.673 7.035 7.052 61,865 -0.47(-6.31%)
Mar 19, 2020 5.847 8.037 5.847 7.527 74,459 +1.50(+24.96%)
Mar 18, 2020 8.740 8.740 5.680 6.023 147,375 -2.77(-31.50%)
Mar 17, 2020 9.725 12.31 8.054 8.793 108,724 -1.10(-11.11%)
Mar 16, 2020 11.43 11.43 8.793 9.892 44,269 -2.13(-17.70%)
Mar 13, 2020 9.233 12.50 8.468 12.02 139,198 +3.88(+47.62%)
Mar 12, 2020 10.74 10.76 8.090 8.143 112,350 -3.46(-29.80%)
Mar 11, 2020 12.31 12.66 10.60 11.60 81,441 -0.93(-7.44%)
Mar 10, 2020 13.08 13.37 11.37 12.53 146,804 +0.22(+1.79%)
Mar 09, 2020 16.49 16.49 11.56 12.31 105,281 -4.88(-28.39%)
Mar 06, 2020 17.51 17.59 17.15 17.19 31,501 -0.46(-2.59%)
Mar 05, 2020 18.03 18.22 17.59 17.65 45,929 -0.69(-3.79%)
Mar 04, 2020 18.07 18.42 17.96 18.34 73,197 +0.44(+2.46%)
Mar 03, 2020 18.10 18.79 17.89 17.90 46,493 -0.08(-0.44%)
Mar 02, 2020 17.71 18.46 17.71 17.98 49,612 +0.57(+3.28%)
Feb 28, 2020 18.51 18.51 17.41 17.41 88,591 -1.14(-6.16%)
Feb 27, 2020 19.22 19.35 18.55 18.55 48,943 -0.81(-4.18%)
Feb 26, 2020 19.25 19.70 19.19 19.36 43,201 +0.29(+1.52%)
Feb 25, 2020 18.93 19.69 18.84 19.07 85,778 +0.66(+3.61%)
Feb 24, 2020 19.13 19.35 18.34 18.41 92,637 -0.98(-5.06%)
Feb 21, 2020 19.64 19.69 19.35 19.39 30,136 -0.25(-1.30%)
Feb 20, 2020 19.58 19.84 19.58 19.64 27,435 +0.04(+0.22%)
Feb 19, 2020 20.40 20.55 19.52 19.60 70,851 -0.74(-3.63%)
Feb 18, 2020 20.62 20.62 20.32 20.34 31,279 -0.23(-1.11%)
Feb 14, 2020 20.51 20.80 20.45 20.57 31,501 +0.06(+0.27%)
Feb 13, 2020 20.34 20.58 20.32 20.51 35,710 +0.18(+0.90%)
Feb 12, 2020 19.98 20.51 19.98 20.33 40,194 +0.35(+1.76%)
Feb 11, 2020 19.87 20.13 19.80 19.98 96,808 +0.10(+0.49%)
Feb 10, 2020 20.25 20.31 19.09 19.88 156,724 -0.49(-2.42%)
Feb 07, 2020 19.92 20.74 19.86 20.37 88,477 +0.46(+2.30%)
Feb 06, 2020 21.81 21.98 19.36 19.92 318,346 -1.95(-8.90%)
Feb 05, 2020 21.96 21.96 21.86 21.86 59,694 -0.05(-0.24%)
Feb 04, 2020 21.90 21.99 21.89 21.91 22,244 +0.03(+0.12%)
Feb 03, 2020 21.92 21.96 21.81 21.89 29,012 +0.16(+0.75%)
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%)
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.