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 (%)
Jul 31, 2018 19.69 19.69 19.63 19.69 28,310 +0.00(+0.00%)
Jul 30, 2018 19.72 19.72 19.61 19.69 35,005 +0.13(+0.66%)
Jul 27, 2018 19.62 19.65 19.56 19.56 7,937 -0.05(-0.27%)
Jul 26, 2018 19.55 19.62 19.54 19.62 11,349 +0.00(+0.00%)
Jul 25, 2018 19.60 19.67 19.56 19.62 20,741 +0.02(+0.12%)
Jul 24, 2018 19.54 19.65 19.50 19.59 19,247 +0.05(+0.28%)
Jul 23, 2018 19.64 19.73 19.47 19.54 48,401 -0.15(-0.74%)
Jul 20, 2018 19.39 19.68 19.33 19.68 18,699 +0.29(+1.52%)
Jul 19, 2018 19.31 19.39 19.28 19.39 37,521 +0.07(+0.36%)
Jul 18, 2018 19.39 19.39 19.31 19.32 20,517 -0.06(-0.28%)
Jul 17, 2018 19.35 19.43 19.35 19.37 23,598 +0.02(+0.12%)
Jul 16, 2018 19.31 19.38 19.29 19.35 43,437 +0.04(+0.20%)
Jul 13, 2018 19.28 19.31 19.25 19.31 7,539 +0.00(+0.01%)
Jul 12, 2018 19.33 19.33 19.25 19.31 14,874 -0.00(-0.00%)
Jul 11, 2018 19.20 19.31 19.20 19.31 19,220 +0.04(+0.22%)
Jul 10, 2018 19.20 19.27 19.19 19.27 17,412 +0.07(+0.35%)
Jul 09, 2018 19.20 19.26 19.18 19.20 41,244 -0.06(-0.31%)
Jul 06, 2018 19.20 19.26 19.18 19.26 7,523 +0.07(+0.35%)
Jul 05, 2018 19.17 19.20 19.12 19.19 24,446 +0.09(+0.47%)
Jul 03, 2018 19.10 19.10 19.10 0 +0.05(+0.28%)
Jul 02, 2018 19.09 19.10 18.98 19.05 7,348 +0.06(+0.29%)
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%)
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.