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 (%)
Jun 29, 2018 18.94 19.09 18.94 18.99 15,210 +0.05(+0.27%)
Jun 28, 2018 19.00 19.01 18.94 18.94 13,321 -0.02(-0.10%)
Jun 27, 2018 19.01 19.05 18.94 18.96 22,791 +0.00(+0.01%)
Jun 26, 2018 19.01 19.01 18.96 18.96 25,217 -0.03(-0.14%)
Jun 25, 2018 18.99 18.99 18.95 18.99 8,605 +0.00(+0.02%)
Jun 22, 2018 18.97 19.04 18.97 18.98 20,792 +0.06(+0.33%)
Jun 21, 2018 18.97 18.97 18.91 18.92 26,589 -0.02(-0.10%)
Jun 20, 2018 18.97 19.05 18.90 18.94 35,988 +0.01(+0.03%)
Jun 19, 2018 19.03 19.03 18.90 18.93 35,909 -0.04(-0.21%)
Jun 18, 2018 19.12 19.20 18.93 18.97 44,911 -0.17(-0.89%)
Jun 15, 2018 19.18 19.12 19.14 13,772 -0.04(-0.19%)
Jun 14, 2018 19.20 19.26 19.16 19.18 8,030 -0.09(-0.49%)
Jun 13, 2018 19.27 19.30 19.15 19.28 36,598 +0.11(+0.59%)
Jun 12, 2018 19.09 19.18 19.08 19.16 52,565 +0.13(+0.68%)
Jun 11, 2018 19.02 19.10 19.02 19.03 19,307 +0.02(+0.09%)
Jun 08, 2018 18.99 19.09 18.97 19.02 43,076 +0.04(+0.22%)
Jun 07, 2018 18.97 19.02 18.94 18.97 29,248 -0.01(-0.04%)
Jun 06, 2018 18.97 19.02 18.86 18.98 61,121 +0.08(+0.40%)
Jun 05, 2018 18.78 19.00 18.73 18.91 43,916 +0.17(+0.93%)
Jun 04, 2018 18.71 18.86 18.52 18.73 129,776 +0.17(+0.94%)
Jun 01, 2018 18.75 18.75 18.31 18.56 190,922 -0.21(-1.13%)
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%)
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.