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 (%)
Apr 30, 2018 19.03 19.15 19.01 19.15 29,923 +0.13(+0.66%)
Apr 27, 2018 19.09 19.13 18.95 19.03 25,701 +0.10(+0.51%)
Apr 26, 2018 19.03 19.05 18.92 18.93 18,286 +0.00(+0.00%)
Apr 25, 2018 19.00 19.09 18.87 18.93 32,114 -0.12(-0.62%)
Apr 24, 2018 19.01 19.09 18.97 19.05 38,408 +0.04(+0.23%)
Apr 23, 2018 18.98 19.01 18.89 19.01 18,404 +0.03(+0.16%)
Apr 20, 2018 18.95 18.98 18.90 18.98 15,541 +0.03(+0.16%)
Apr 19, 2018 18.86 18.95 18.80 18.95 15,551 +0.07(+0.39%)
Apr 18, 2018 18.78 18.87 18.75 18.87 22,909 +0.11(+0.59%)
Apr 17, 2018 18.80 18.84 18.69 18.76 29,823 -0.04(-0.20%)
Apr 16, 2018 18.82 18.87 18.75 18.80 13,707 +0.00(+0.00%)
Apr 13, 2018 18.76 18.86 18.75 18.80 14,380 +0.10(+0.55%)
Apr 12, 2018 18.69 18.73 18.68 18.69 13,379 +0.01(+0.04%)
Apr 11, 2018 18.76 18.76 18.67 18.69 15,293 -0.01(-0.04%)
Apr 10, 2018 18.72 18.78 18.69 18.69 18,723 -0.01(-0.08%)
Apr 09, 2018 18.75 18.76 18.69 18.71 25,403 -0.05(-0.28%)
Apr 06, 2018 18.75 18.76 18.72 18.76 2,140 +0.00(+0.00%)
Apr 05, 2018 18.69 18.77 18.67 18.76 11,391 +0.08(+0.44%)
Apr 04, 2018 18.75 18.75 18.67 18.68 9,452 +0.01(+0.04%)
Apr 03, 2018 18.70 18.73 18.64 18.67 13,003 -0.01(-0.08%)
Apr 02, 2018 18.83 18.83 18.67 18.69 22,663 -0.06(-0.32%)
Mar 29, 2018 18.75 18.75 18.75 0 +0.08(+0.44%)
Mar 28, 2018 18.71 18.71 18.65 18.67 6,666 -0.01(-0.04%)
Mar 27, 2018 18.71 18.73 18.61 18.67 35,765 -0.01(-0.08%)
Mar 26, 2018 18.80 18.82 18.65 18.69 31,079 -0.18(-0.98%)
Mar 23, 2018 18.65 18.87 18.65 18.87 26,866 +0.16(+0.83%)
Mar 22, 2018 18.72 18.72 18.64 18.72 12,187 +0.08(+0.44%)
Mar 21, 2018 18.62 18.69 18.61 18.64 18,112 +0.03(+0.16%)
Mar 20, 2018 18.67 18.72 18.57 18.61 76,657 -0.09(-0.47%)
Mar 19, 2018 18.85 18.85 18.67 18.69 33,240 -0.07(-0.39%)
Mar 16, 2018 18.78 18.84 18.74 18.77 19,760 -0.02(-0.12%)
Mar 15, 2018 18.75 18.84 18.73 18.79 9,933 +0.04(+0.20%)
Mar 14, 2018 18.72 18.75 18.72 18.75 2,625 +0.06(+0.32%)
Mar 13, 2018 18.78 18.79 18.69 18.69 6,297 -0.00(-0.02%)
Mar 12, 2018 18.69 18.72 18.67 18.70 18,020 +0.03(+0.18%)
Mar 09, 2018 18.69 18.71 18.61 18.67 36,976 +0.04(+0.20%)
Mar 08, 2018 18.67 18.77 18.63 18.63 46,891 -0.10(-0.51%)
Mar 07, 2018 18.83 18.83 18.64 18.72 21,267 +0.01(+0.04%)
Mar 06, 2018 18.77 18.93 18.65 18.72 40,367 -0.04(-0.24%)
Mar 05, 2018 18.94 18.95 18.69 18.76 33,775 +0.01(+0.04%)
Mar 02, 2018 18.72 18.91 18.69 18.75 35,510 +0.01(+0.04%)
Mar 01, 2018 18.73 18.91 18.70 18.75 13,191 +0.04(+0.22%)
Feb 28, 2018 18.61 18.85 18.61 18.70 53,582 +0.11(+0.61%)
Feb 27, 2018 18.66 18.90 18.51 18.59 64,206 -0.07(-0.36%)
Feb 26, 2018 18.68 18.78 18.58 18.66 40,210 +0.01(+0.08%)
Feb 23, 2018 18.69 18.79 18.52 18.64 105,025 -0.04(-0.24%)
Feb 22, 2018 18.81 18.81 18.67 18.69 43,419 +0.02(+0.12%)
Feb 21, 2018 18.64 18.97 18.64 18.67 19,570 +0.02(+0.12%)
Feb 20, 2018 18.91 18.91 18.61 18.64 43,740 -0.19(-1.02%)
Feb 16, 2018 18.84 18.84 18.84 0 -0.12(-0.62%)
Feb 15, 2018 18.63 19.08 18.62 18.95 49,605 +0.34(+1.83%)
Feb 14, 2018 18.80 18.80 18.61 18.61 11,009 -0.10(-0.51%)
Feb 13, 2018 18.58 18.80 18.58 18.71 34,291 +0.00(+0.00%)
Feb 12, 2018 18.78 18.80 18.65 18.71 35,177 +0.06(+0.32%)
Feb 09, 2018 18.86 18.86 18.50 18.65 65,910 -0.18(-0.98%)
Feb 08, 2018 19.06 19.08 18.84 18.84 33,344 -0.19(-1.01%)
Feb 07, 2018 19.09 19.09 19.02 19.03 77,434 +0.07(+0.34%)
Feb 06, 2018 18.78 19.28 18.67 18.96 111,138 +0.13(+0.67%)
Feb 05, 2018 18.95 18.73 18.84 58,358 +0.11(+0.57%)
Feb 02, 2018 18.69 18.77 18.52 18.73 57,101 -0.13(-0.70%)
Feb 01, 2018 18.85 18.91 18.71 18.86 29,117 -0.09(-0.50%)
Jan 31, 2018 18.76 18.99 18.76 18.96 62,156 +0.20(+1.04%)
Jan 30, 2018 18.58 18.78 18.48 18.76 112,019 +0.01(+0.05%)
Jan 29, 2018 18.93 18.93 18.72 18.75 78,743 -0.26(-1.38%)
Jan 26, 2018 19.14 19.16 18.99 19.01 83,284 +0.03(+0.15%)
Jan 25, 2018 18.96 19.05 18.96 18.98 63,338 +0.03(+0.15%)
Jan 24, 2018 18.78 19.02 18.78 18.96 80,028 +0.02(+0.11%)
Jan 23, 2018 18.83 18.94 18.83 18.93 41,691 +0.02(+0.11%)
Jan 22, 2018 18.70 18.92 18.70 18.91 87,561 +0.02(+0.11%)
Jan 19, 2018 18.74 18.89 18.70 18.89 903,427 +0.17(+0.93%)
Jan 18, 2018 18.72 18.81 18.67 18.72 107,832 +0.00(+0.00%)
Jan 17, 2018 18.67 18.92 18.67 18.72 71,877 -0.02(-0.12%)
Jan 16, 2018 18.81 18.81 18.65 18.74 105,056 -0.01(-0.04%)
Jan 12, 2018 18.75 18.75 18.75 0 -0.06(-0.35%)
Jan 11, 2018 18.74 18.86 18.70 18.81 70,501 +0.07(+0.39%)
Jan 10, 2018 18.74 18.74 18.49 18.74 92,383 +0.01(+0.04%)
Jan 09, 2018 18.76 18.78 18.60 18.73 81,736 -0.04(-0.23%)
Jan 08, 2018 18.90 18.90 18.72 18.78 118,648 -0.08(-0.42%)
Jan 05, 2018 18.82 18.91 18.78 18.85 55,763 +0.04(+0.23%)
Jan 04, 2018 18.77 18.85 18.70 18.81 107,103 +0.05(+0.27%)
Jan 03, 2018 18.74 18.77 18.57 18.76 47,086 +0.02(+0.12%)
Jan 02, 2018 18.81 18.94 18.62 18.74 132,249 -0.05(-0.27%)
Dec 29, 2017 18.79 18.79 18.79 0 +0.09(+0.50%)
Dec 28, 2017 18.62 18.74 18.59 18.70 97,189 +0.07(+0.39%)
Dec 27, 2017 18.54 18.63 18.52 18.62 76,591 +0.09(+0.47%)
Dec 26, 2017 18.53 18.59 18.52 18.54 82,287 +0.00(+0.00%)
Dec 22, 2017 18.56 18.56 18.43 18.54 90,582 -0.01(-0.08%)
Dec 21, 2017 18.50 18.57 18.45 18.55 40,238 +0.04(+0.19%)
Dec 20, 2017 18.41 18.54 18.39 18.52 75,484 +0.10(+0.55%)
Dec 19, 2017 18.47 18.47 18.36 18.41 71,446 -0.03(-0.16%)
Dec 18, 2017 18.38 18.48 18.37 18.44 173,621 +0.08(+0.43%)
Dec 15, 2017 18.38 18.41 18.34 18.36 114,244 -0.01(-0.06%)
Dec 14, 2017 18.41 18.41 18.36 18.37 73,974 -0.03(-0.18%)
Dec 13, 2017 18.37 18.44 18.30 18.41 117,381 +0.07(+0.39%)
Dec 12, 2017 18.31 18.37 18.28 18.33 93,153 +0.04(+0.24%)
Dec 11, 2017 18.27 18.33 18.26 18.29 68,476 +0.04(+0.22%)
Dec 08, 2017 18.23 18.32 18.17 18.25 130,646 +0.04(+0.22%)
Dec 07, 2017 18.15 18.23 18.15 18.21 57,879 +0.05(+0.28%)
Dec 06, 2017 18.18 18.21 18.14 18.16 121,351 +0.01(+0.05%)
Dec 05, 2017 18.19 18.19 18.13 18.15 64,288 -0.01(-0.05%)
Dec 04, 2017 18.22 18.22 18.15 18.16 111,486 +0.01(+0.08%)
Dec 01, 2017 18.20 18.20 18.10 18.15 65,703 +0.00(+0.00%)
Nov 30, 2017 18.23 18.23 18.14 18.15 176,158 -0.06(-0.32%)
Nov 29, 2017 18.20 18.23 18.14 18.20 70,373 +0.04(+0.24%)
Nov 28, 2017 18.21 18.23 18.10 18.16 221,826 -0.06(-0.36%)
Nov 27, 2017 18.27 18.28 18.18 18.23 161,563 -0.07(-0.40%)
Nov 24, 2017 18.27 18.33 18.24 18.30 26,112 +0.00(+0.00%)
Nov 22, 2017 18.23 18.30 18.23 18.30 60,862 +0.01(+0.08%)
Nov 21, 2017 18.31 18.37 18.18 18.28 131,052 -0.02(-0.12%)
Nov 20, 2017 18.24 18.31 18.20 18.31 45,697 +0.07(+0.40%)
Nov 17, 2017 18.16 18.23 18.13 18.23 65,943 +0.07(+0.40%)
Nov 16, 2017 18.16 18.24 18.15 18.16 115,147 -0.00(-0.01%)
Nov 15, 2017 18.13 18.22 18.00 18.16 230,437 +0.03(+0.16%)
Nov 14, 2017 18.31 18.31 18.13 18.13 168,961 -0.16(-0.87%)
Nov 13, 2017 18.34 18.38 18.28 18.29 103,790 -0.04(-0.20%)
Nov 10, 2017 18.34 18.35 18.28 18.33 167,032 -0.00(-0.01%)
Nov 09, 2017 18.38 18.38 18.28 18.33 118,667 -0.03(-0.17%)
Nov 08, 2017 18.41 18.43 18.33 18.36 260,795 -0.03(-0.18%)
Nov 07, 2017 18.27 18.44 18.26 18.39 311,471 +0.13(+0.72%)
Nov 06, 2017 18.33 18.33 18.23 18.26 199,820 -0.00(-0.01%)
Nov 03, 2017 18.27 18.31 18.20 18.26 161,259 +0.01(+0.08%)
Nov 02, 2017 18.20 18.27 18.12 18.25 265,915 +0.10(+0.56%)
Nov 01, 2017 18.16 18.23 18.10 18.15 390,314 +0.06(+0.32%)
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.