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 (%)
Aug 31, 2020 17.78 17.86 17.39 17.39 53,002 -0.36(-2.04%)
Aug 28, 2020 18.09 18.40 17.69 17.76 14,299 -0.49(-2.70%)
Aug 27, 2020 18.41 18.55 18.18 18.25 5,441 +0.13(+0.72%)
Aug 26, 2020 18.01 18.43 18.01 18.12 28,369 +0.03(+0.15%)
Aug 25, 2020 17.72 18.09 17.72 18.09 8,550 +0.29(+1.62%)
Aug 24, 2020 17.64 17.90 17.59 17.80 10,106 +0.12(+0.67%)
Aug 21, 2020 17.81 17.90 17.59 17.68 13,761 -0.27(-1.49%)
Aug 20, 2020 18.17 18.17 17.82 17.95 9,505 -0.12(-0.67%)
Aug 19, 2020 18.14 18.18 17.94 18.07 14,466 -0.07(-0.36%)
Aug 18, 2020 17.89 18.14 17.79 18.14 17,045 +0.32(+1.79%)
Aug 17, 2020 17.99 18.13 17.77 17.82 23,549 -0.04(-0.25%)
Aug 14, 2020 17.69 18.13 17.69 17.86 19,567 -0.07(-0.36%)
Aug 13, 2020 17.36 18.00 17.36 17.93 31,681 +0.74(+4.30%)
Aug 12, 2020 17.25 17.56 17.18 17.19 20,710 +0.01(+0.05%)
Aug 11, 2020 17.39 17.69 17.18 17.18 21,374 +0.01(+0.05%)
Aug 10, 2020 17.72 18.04 17.16 17.17 18,015 -0.59(-3.33%)
Aug 07, 2020 18.18 18.18 17.67 17.76 15,911 -0.41(-2.25%)
Aug 06, 2020 18.36 18.36 18.12 18.17 13,236 +0.08(+0.42%)
Aug 05, 2020 18.18 18.23 17.91 18.09 16,736 +0.09(+0.50%)
Aug 04, 2020 18.08 18.19 17.49 18.00 23,622 -0.04(-0.20%)
Aug 03, 2020 18.00 18.28 17.91 18.04 25,231 +0.04(+0.20%)
Jul 31, 2020 17.84 18.00 17.64 18.00 12,379 +0.15(+0.86%)
Jul 30, 2020 17.57 17.89 17.57 17.85 13,748 +0.09(+0.54%)
Jul 29, 2020 17.55 17.82 17.46 17.75 12,997 +0.29(+1.68%)
Jul 28, 2020 17.43 17.47 17.28 17.46 2,834 +0.09(+0.52%)
Jul 27, 2020 17.38 17.47 17.10 17.37 10,436 -0.05(-0.31%)
Jul 24, 2020 17.42 17.64 17.20 17.42 7,516 +0.24(+1.37%)
Jul 23, 2020 17.19 17.31 16.80 17.19 7,611 +0.03(+0.16%)
Jul 22, 2020 16.92 17.19 16.92 17.16 9,566 +0.29(+1.72%)
Jul 21, 2020 16.79 16.94 16.72 16.87 7,736 +0.18(+1.08%)
Jul 20, 2020 16.38 16.69 16.38 16.69 8,901 +0.25(+1.54%)
Jul 17, 2020 16.51 16.94 16.37 16.44 10,721 +0.01(+0.06%)
Jul 16, 2020 16.93 16.94 16.42 16.43 21,137 -0.50(-2.94%)
Jul 15, 2020 16.68 16.93 16.68 16.93 11,771 +0.24(+1.41%)
Jul 14, 2020 16.47 16.73 16.42 16.69 10,405 +0.05(+0.33%)
Jul 13, 2020 16.78 16.85 16.41 16.64 18,251 -0.14(-0.86%)
Jul 10, 2020 16.70 16.93 16.70 16.78 13,927 +0.10(+0.60%)
Jul 09, 2020 16.66 16.69 16.30 16.68 6,322 +0.15(+0.93%)
Jul 08, 2020 16.28 16.53 16.28 16.53 5,939 +0.28(+1.75%)
Jul 07, 2020 16.41 16.41 15.95 16.24 36,101 -0.15(-0.91%)
Jul 06, 2020 16.33 16.53 16.25 16.39 8,790 +0.10(+0.63%)
Jul 02, 2020 16.51 16.67 16.11 16.29 8,953 -0.17(-1.01%)
Jul 01, 2020 16.62 16.67 16.42 16.46 18,564 -0.22(-1.30%)
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%)
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.