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 (%)
May 31, 2018 19.22 19.24 18.69 18.77 195,899 -0.57(-2.93%)
May 30, 2018 19.21 19.35 19.21 19.34 13,090 +0.15(+0.79%)
May 29, 2018 19.23 19.24 19.16 19.18 14,295 +0.02(+0.08%)
May 25, 2018 19.17 19.17 19.17 0 +0.01(+0.08%)
May 24, 2018 19.14 19.23 19.13 19.16 14,794 +0.03(+0.16%)
May 23, 2018 19.18 19.21 19.12 19.12 13,656 -0.07(-0.35%)
May 22, 2018 19.16 19.22 19.13 19.19 20,442 +0.07(+0.39%)
May 21, 2018 19.39 19.42 19.09 19.12 92,827 -0.25(-1.29%)
May 18, 2018 19.26 19.37 19.24 19.37 10,784 +0.20(+1.07%)
May 17, 2018 19.18 19.18 19.06 19.16 26,697 +0.07(+0.36%)
May 16, 2018 19.14 19.21 19.09 19.09 9,359 -0.04(-0.20%)
May 15, 2018 19.22 19.22 19.05 19.13 21,199 +0.01(+0.04%)
May 14, 2018 19.19 19.28 19.10 19.12 27,125 -0.08(-0.43%)
May 11, 2018 19.24 19.28 19.16 19.21 25,836 -0.03(-0.16%)
May 10, 2018 19.31 19.31 19.22 19.24 8,609 -0.01(-0.04%)
May 09, 2018 19.40 19.55 19.24 19.25 40,653 -0.14(-0.74%)
May 08, 2018 19.40 19.68 19.22 19.39 54,271 -0.02(-0.08%)
May 07, 2018 19.49 19.49 19.20 19.40 43,564 +0.05(+0.26%)
May 04, 2018 19.30 19.36 19.23 19.35 27,907 +0.13(+0.65%)
May 03, 2018 19.23 19.24 19.18 19.23 18,428 +0.04(+0.19%)
May 02, 2018 19.02 19.21 19.02 19.19 36,055 +0.05(+0.27%)
May 01, 2018 19.09 19.16 19.06 19.14 8,167 -0.01(-0.07%)
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%)
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.