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 30, 2020 16.04 16.67 16.02 16.67 11,173 +0.39(+2.39%)
Jun 29, 2020 16.00 16.28 16.00 16.28 11,471 +0.36(+2.27%)
Jun 26, 2020 16.53 16.53 15.92 15.92 17,353 -0.38(-2.33%)
Jun 25, 2020 15.85 16.48 15.85 16.30 5,899 +0.34(+2.15%)
Jun 24, 2020 16.96 16.96 15.92 15.96 38,764 -0.71(-4.29%)
Jun 23, 2020 16.33 17.19 16.33 16.67 53,026 +0.17(+1.04%)
Jun 22, 2020 16.73 16.73 16.28 16.50 32,647 -0.01(-0.05%)
Jun 19, 2020 16.51 16.82 16.19 16.51 8,511 +0.00(+0.00%)
Jun 18, 2020 16.74 16.74 16.24 16.51 8,031 -0.23(-1.35%)
Jun 17, 2020 16.51 16.96 16.28 16.74 7,646 +0.23(+1.37%)
Jun 16, 2020 17.00 17.32 16.51 16.51 15,965 -0.10(-0.60%)
Jun 15, 2020 16.37 16.96 15.94 16.61 9,270 +0.06(+0.38%)
Jun 12, 2020 16.74 16.90 16.47 16.55 39,571 +0.62(+3.92%)
Jun 11, 2020 16.66 17.89 15.89 15.92 31,333 -2.05(-11.42%)
Jun 10, 2020 16.60 17.99 16.60 17.98 26,737 +1.38(+8.28%)
Jun 09, 2020 16.65 17.19 16.54 16.60 23,059 -0.14(-0.81%)
Jun 08, 2020 17.49 17.55 16.74 16.74 37,262 -0.53(-3.05%)
Jun 05, 2020 17.28 17.80 16.75 17.26 22,991 +0.15(+0.85%)
Jun 04, 2020 17.05 18.00 17.05 17.12 11,024 +0.14(+0.85%)
Jun 03, 2020 17.13 17.36 16.97 16.97 18,567 -0.16(-0.95%)
Jun 02, 2020 17.87 17.87 17.10 17.13 17,288 -0.65(-3.66%)
Jun 01, 2020 18.09 18.09 17.60 17.79 17,460 +0.02(+0.10%)
May 29, 2020 17.81 18.03 17.37 17.77 21,996 -0.08(-0.46%)
May 28, 2020 17.91 18.09 17.63 17.85 30,245 -0.06(-0.35%)
May 27, 2020 17.00 18.09 17.00 17.91 23,738 +0.68(+3.92%)
May 26, 2020 16.29 17.29 16.29 17.24 41,757 +1.45(+9.15%)
May 22, 2020 15.64 15.99 15.64 15.79 5,747 -0.15(-0.96%)
May 21, 2020 16.31 16.31 15.39 15.95 23,622 +0.02(+0.14%)
May 20, 2020 15.76 16.46 15.76 15.92 13,897 +0.15(+0.98%)
May 19, 2020 15.47 16.99 15.47 15.77 11,513 +0.40(+2.58%)
May 18, 2020 15.17 16.37 15.11 15.37 33,047 +0.55(+3.72%)
May 15, 2020 14.90 15.06 14.12 14.82 12,048 -0.28(-1.86%)
May 14, 2020 14.70 15.55 13.98 15.10 21,347 -0.07(-0.45%)
May 13, 2020 16.51 16.51 14.57 15.17 32,949 -0.95(-5.90%)
May 12, 2020 16.98 17.05 15.70 16.12 39,081 -1.16(-6.72%)
May 11, 2020 17.67 17.67 17.23 17.28 18,376 -0.17(-0.97%)
May 08, 2020 17.64 17.71 17.19 17.45 24,317 +0.03(+0.19%)
May 07, 2020 17.60 17.84 17.19 17.42 23,320 +0.27(+1.57%)
May 06, 2020 17.25 17.52 16.88 17.15 35,654 +0.40(+2.36%)
May 05, 2020 17.54 17.88 16.72 16.75 30,026 +0.04(+0.21%)
May 04, 2020 17.23 17.23 16.29 16.72 35,663 -0.54(-3.11%)
May 01, 2020 18.03 18.03 16.89 17.25 38,552 -0.99(-5.45%)
Apr 30, 2020 17.89 18.38 17.70 18.25 67,910 +0.55(+3.08%)
Apr 29, 2020 17.59 17.81 17.32 17.70 31,466 +0.47(+2.70%)
Apr 28, 2020 17.02 17.65 16.71 17.23 54,587 +0.33(+1.95%)
Apr 27, 2020 16.86 17.26 16.45 16.90 58,117 +0.36(+2.21%)
Apr 24, 2020 17.37 17.41 16.29 16.54 51,971 -0.19(-1.13%)
Apr 23, 2020 14.95 16.88 14.70 16.73 91,885 +2.15(+14.75%)
Apr 22, 2020 14.51 14.92 14.40 14.58 26,807 +0.16(+1.10%)
Apr 21, 2020 14.80 14.82 13.78 14.42 26,805 +0.24(+1.68%)
Apr 20, 2020 13.47 15.38 13.37 14.18 48,626 +0.59(+4.32%)
Apr 17, 2020 13.72 13.89 12.95 13.59 31,046 -0.02(-0.13%)
Apr 16, 2020 12.12 13.62 12.00 13.61 46,010 +1.25(+10.10%)
Apr 15, 2020 11.78 14.07 11.43 12.36 73,015 -0.12(-0.99%)
Apr 14, 2020 14.76 15.39 11.58 12.49 123,886 -2.28(-15.43%)
Apr 13, 2020 13.28 14.76 12.31 14.76 49,898 +1.53(+11.56%)
Apr 09, 2020 12.13 13.54 11.87 13.23 93,708 +1.56(+13.39%)
Apr 08, 2020 9.497 12.09 9.497 11.67 44,946 +2.24(+23.70%)
Apr 07, 2020 8.573 10.02 8.573 9.435 83,312 +1.46(+18.30%)
Apr 06, 2020 7.518 8.459 7.518 7.975 31,020 +0.48(+6.46%)
Apr 03, 2020 7.545 7.782 7.131 7.492 70,167 -0.51(-6.37%)
Apr 02, 2020 8.749 8.749 7.035 8.002 187,133 -1.35(-14.39%)
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.