Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Partners (NQ: GMLP )

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 8.651 8.651 8.344 8.406 244,336 -0.04(-0.42%)
Sep 27, 2019 8.414 8.555 8.414 8.441 155,911 -0.02(-0.21%)
Sep 26, 2019 8.616 8.625 8.335 8.458 213,237 -0.16(-1.83%)
Sep 25, 2019 8.634 8.730 8.546 8.616 133,935 -0.04(-0.51%)
Sep 24, 2019 8.967 8.967 8.660 8.660 173,889 -0.12(-1.40%)
Sep 23, 2019 8.818 8.985 8.774 8.783 171,264 -0.02(-0.20%)
Sep 20, 2019 8.757 8.915 8.757 8.801 1,435,117 +0.06(+0.70%)
Sep 19, 2019 8.774 8.836 8.689 8.739 277,234 +0.01(+0.10%)
Sep 18, 2019 8.765 8.827 8.708 8.730 243,475 -0.04(-0.50%)
Sep 17, 2019 8.730 8.809 8.590 8.774 222,667 +0.02(+0.20%)
Sep 16, 2019 8.581 8.906 8.467 8.757 439,167 +0.32(+3.74%)
Sep 13, 2019 8.327 8.489 8.327 8.441 175,970 +0.13(+1.58%)
Sep 12, 2019 8.423 8.459 8.230 8.309 162,117 -0.11(-1.25%)
Sep 11, 2019 8.537 8.669 8.292 8.414 247,415 -0.11(-1.34%)
Sep 10, 2019 8.529 8.669 8.406 8.529 278,450 +0.01(+0.10%)
Sep 09, 2019 8.327 8.520 8.309 8.520 297,892 +0.22(+2.64%)
Sep 06, 2019 8.458 8.564 8.204 8.300 363,110 -0.15(-1.77%)
Sep 05, 2019 8.406 8.581 8.318 8.450 197,879 +0.16(+1.90%)
Sep 04, 2019 8.300 8.401 8.195 8.292 396,326 +0.08(+0.96%)
Sep 03, 2019 8.599 8.599 8.142 8.213 576,443 -0.39(-4.59%)
Aug 30, 2019 8.792 9.011 8.581 8.607 325,727 -0.14(-1.60%)
Aug 29, 2019 8.923 9.151 8.257 8.748 799,734 -0.31(-3.39%)
Aug 28, 2019 8.801 9.125 8.783 9.055 227,661 +0.27(+3.10%)
Aug 27, 2019 8.678 8.818 8.625 8.783 161,948 +0.12(+1.42%)
Aug 26, 2019 8.730 8.783 8.634 8.660 155,534 -0.02(-0.20%)
Aug 23, 2019 8.757 8.765 8.577 8.678 283,444 -0.11(-1.20%)
Aug 22, 2019 8.836 8.906 8.704 8.783 300,501 -0.16(-1.77%)
Aug 21, 2019 8.958 9.081 8.862 8.941 190,015 +0.04(+0.49%)
Aug 20, 2019 8.915 8.994 8.862 8.897 119,862 +0.02(+0.20%)
Aug 19, 2019 8.739 8.941 8.607 8.879 279,249 +0.32(+3.69%)
Aug 16, 2019 8.414 8.625 8.283 8.564 279,569 +0.31(+3.72%)
Aug 15, 2019 8.371 8.458 8.178 8.257 1,296,508 -0.02(-0.21%)
Aug 14, 2019 9.002 9.002 8.274 8.274 1,090,153 -0.73(-8.09%)
Aug 13, 2019 8.958 9.081 8.915 9.002 178,635 +0.05(+0.59%)
Aug 12, 2019 8.818 8.967 8.792 8.950 276,841 +0.13(+1.49%)
Aug 09, 2019 9.029 9.073 8.783 8.818 304,757 -0.21(-2.33%)
Aug 08, 2019 9.099 9.187 8.879 9.029 480,857 -0.05(-0.58%)
Aug 07, 2019 9.309 9.362 9.038 9.081 384,858 -0.25(-2.63%)
Aug 06, 2019 9.687 9.810 9.266 9.327 478,869 -0.17(-1.81%)
Aug 05, 2019 9.761 9.839 9.347 9.499 752,230 -0.40(-4.02%)
Aug 02, 2019 10.10 10.11 9.828 9.896 332,687 -0.19(-1.93%)
Aug 01, 2019 10.02 10.23 9.930 10.09 415,453 +0.08(+0.85%)
Jul 31, 2019 9.964 10.22 9.926 10.01 244,433 +0.05(+0.51%)
Jul 30, 2019 9.922 10.00 9.779 9.956 170,073 -0.01(-0.08%)
Jul 29, 2019 10.11 10.12 9.786 9.964 278,975 -0.14(-1.42%)
Jul 26, 2019 10.13 10.15 10.03 10.11 113,378 -0.02(-0.17%)
Jul 25, 2019 10.23 10.24 10.06 10.12 206,964 -0.08(-0.83%)
Jul 24, 2019 9.939 10.21 9.939 10.21 180,117 +0.25(+2.55%)
Jul 23, 2019 9.846 9.956 9.753 9.956 176,872 +0.13(+1.29%)
Jul 22, 2019 9.820 9.915 9.769 9.829 107,577 +0.02(+0.17%)
Jul 19, 2019 9.905 9.960 9.795 9.812 97,772 -0.10(-1.02%)
Jul 18, 2019 9.930 9.930 9.820 9.913 114,253 -0.03(-0.26%)
Jul 17, 2019 10.05 10.05 9.888 9.939 109,098 -0.09(-0.93%)
Jul 16, 2019 9.939 10.11 9.888 10.03 189,949 +0.10(+1.02%)
Jul 15, 2019 9.956 9.972 9.836 9.930 141,156 +0.00(+0.00%)
Jul 12, 2019 9.643 9.947 9.643 9.930 283,150 +0.27(+2.80%)
Jul 11, 2019 9.753 9.775 9.609 9.659 130,834 -0.10(-1.04%)
Jul 10, 2019 9.643 9.774 9.566 9.761 193,347 +0.19(+2.03%)
Jul 09, 2019 9.643 9.668 9.541 9.566 184,480 -0.10(-1.05%)
Jul 08, 2019 9.769 9.769 9.651 9.668 147,171 -0.10(-1.04%)
Jul 05, 2019 9.558 9.769 9.558 9.769 227,702 +0.13(+1.32%)
Jul 03, 2019 9.583 9.659 9.566 9.643 131,230 +0.00(+0.00%)
Jul 02, 2019 9.659 9.676 9.490 9.643 167,286 -0.02(-0.18%)
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.