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 (%)
Sep 30, 2019 21.35 21.44 21.16 21.16 89,150 -0.29(-1.34%)
Sep 27, 2019 21.62 21.62 21.44 21.44 15,196 -0.16(-0.76%)
Sep 26, 2019 21.55 21.61 21.54 21.61 11,767 -0.04(-0.18%)
Sep 25, 2019 21.59 21.66 21.59 21.65 26,497 +0.01(+0.04%)
Sep 24, 2019 21.62 21.65 21.46 21.64 48,392 -0.01(-0.04%)
Sep 23, 2019 21.30 21.68 21.21 21.65 65,902 +0.34(+1.58%)
Sep 20, 2019 21.31 21.31 21.27 21.31 8,310 +0.00(+0.00%)
Sep 19, 2019 21.31 21.31 21.23 21.31 8,958 +0.04(+0.20%)
Sep 18, 2019 21.22 21.27 21.22 21.27 8,380 +0.04(+0.20%)
Sep 17, 2019 21.21 21.27 21.20 21.23 8,901 +0.03(+0.16%)
Sep 16, 2019 21.19 21.24 21.18 21.19 6,211 +0.10(+0.48%)
Sep 13, 2019 21.23 21.23 20.98 21.09 13,178 -0.01(-0.04%)
Sep 12, 2019 21.01 21.10 21.01 21.10 6,754 +0.03(+0.12%)
Sep 11, 2019 20.94 21.19 20.94 21.07 11,381 -0.03(-0.12%)
Sep 10, 2019 21.09 21.24 21.07 21.10 11,752 +0.07(+0.34%)
Sep 09, 2019 21.08 21.08 20.93 21.03 11,785 +0.04(+0.18%)
Sep 06, 2019 20.92 21.01 20.80 20.99 39,772 +0.00(+0.00%)
Sep 05, 2019 20.96 21.08 20.89 20.99 38,973 +0.03(+0.16%)
Sep 04, 2019 21.06 21.07 20.76 20.96 32,247 -0.02(-0.08%)
Sep 03, 2019 21.23 21.23 20.51 20.97 92,243 -0.23(-1.07%)
Aug 30, 2019 21.02 21.20 20.93 21.20 72,539 +0.19(+0.88%)
Aug 29, 2019 21.22 21.32 20.35 21.02 150,907 -0.13(-0.60%)
Aug 28, 2019 21.17 21.27 21.11 21.14 12,766 +0.04(+0.20%)
Aug 27, 2019 21.08 21.19 21.06 21.10 5,955 -0.04(-0.20%)
Aug 26, 2019 21.14 21.22 21.10 21.14 4,910 +0.04(+0.20%)
Aug 23, 2019 21.32 21.32 20.96 21.10 25,762 -0.21(-0.99%)
Aug 22, 2019 21.23 21.35 21.23 21.31 18,684 +0.04(+0.20%)
Aug 21, 2019 21.23 21.27 21.23 21.27 22,417 +0.02(+0.08%)
Aug 20, 2019 21.13 21.27 21.13 21.25 8,878 +0.11(+0.52%)
Aug 19, 2019 21.02 21.21 21.02 21.14 20,118 +0.07(+0.32%)
Aug 16, 2019 20.99 21.07 20.99 21.07 14,484 +0.00(+0.00%)
Aug 15, 2019 20.89 21.18 20.89 21.07 21,634 +0.14(+0.68%)
Aug 14, 2019 21.02 21.08 20.90 20.93 31,333 -0.28(-1.31%)
Aug 13, 2019 21.02 21.21 21.02 21.21 21,320 +0.08(+0.40%)
Aug 12, 2019 21.07 21.21 21.06 21.12 18,533 +0.03(+0.12%)
Aug 09, 2019 21.14 21.20 21.10 21.10 28,374 -0.03(-0.12%)
Aug 08, 2019 21.13 21.18 21.12 21.12 12,729 +0.00(+0.00%)
Aug 07, 2019 21.18 21.26 20.97 21.12 40,675 +0.01(+0.03%)
Aug 06, 2019 21.09 21.15 21.02 21.12 35,277 -0.11(-0.50%)
Aug 05, 2019 21.15 21.23 20.96 21.23 21,612 +0.08(+0.39%)
Aug 02, 2019 21.12 21.27 21.09 21.14 11,039 -0.02(-0.12%)
Aug 01, 2019 21.20 21.31 21.13 21.17 18,844 +0.05(+0.23%)
Jul 31, 2019 21.00 21.12 21.00 21.12 27,210 +0.11(+0.51%)
Jul 30, 2019 20.89 21.05 20.83 21.01 16,223 -0.04(-0.20%)
Jul 29, 2019 20.98 21.05 20.88 21.05 50,698 +0.07(+0.35%)
Jul 26, 2019 20.88 20.98 20.88 20.98 6,793 +0.09(+0.43%)
Jul 25, 2019 20.88 20.91 20.84 20.89 12,583 +0.02(+0.12%)
Jul 24, 2019 20.83 20.90 20.82 20.86 30,944 +0.04(+0.18%)
Jul 23, 2019 20.84 20.89 20.81 20.83 44,382 -0.00(-0.02%)
Jul 22, 2019 20.84 20.84 20.81 20.83 30,951 -0.02(-0.08%)
Jul 19, 2019 20.77 20.85 20.77 20.85 18,803 +0.05(+0.24%)
Jul 18, 2019 20.77 20.81 20.77 20.80 9,666 -0.01(-0.04%)
Jul 17, 2019 20.77 20.81 20.76 20.81 10,981 +0.07(+0.32%)
Jul 16, 2019 20.76 20.77 20.74 20.74 14,112 -0.02(-0.12%)
Jul 15, 2019 20.70 20.76 20.70 20.76 7,789 +0.03(+0.16%)
Jul 12, 2019 20.74 20.76 20.73 20.73 12,373 -0.02(-0.12%)
Jul 11, 2019 20.73 20.76 20.73 20.76 12,382 +0.02(+0.08%)
Jul 10, 2019 20.69 20.74 20.67 20.74 6,125 +0.05(+0.22%)
Jul 09, 2019 20.67 20.71 20.65 20.69 11,091 +0.02(+0.10%)
Jul 08, 2019 20.61 20.67 20.61 20.67 16,657 +0.03(+0.16%)
Jul 05, 2019 20.58 20.64 20.57 20.64 12,859 +0.03(+0.16%)
Jul 03, 2019 20.61 20.61 20.57 20.61 20,744 +0.04(+0.20%)
Jul 02, 2019 20.44 20.57 20.44 20.57 3,801 +0.08(+0.40%)
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.