$38.93 +0.43 (%) Golar LNG Partners LP - NASDAQ

Sep. 19, 2014 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMLP historical data

Date Open High Low Close Volume
9/18/201438.1838.7237.5638.50143,943
9/17/201437.5938.0136.7437.83125,533
9/16/201436.7038.2036.3037.73187,799
9/15/201437.3337.7336.5036.88125,887
9/12/201437.8638.4537.0037.27155,197
9/11/201438.4838.7237.6338.0089,729
9/10/201439.3539.3537.8338.85125,123
9/9/201438.0239.1537.4839.00265,207
9/8/201437.6038.2736.7038.04146,279
9/5/201437.4737.9736.5237.6173,710
9/4/201438.1638.2837.0337.51128,046
9/3/201438.3038.3037.6337.9392,479
9/2/201438.2238.2237.5138.0096,251
8/29/201437.5538.2537.3038.08173,364
8/28/201437.2638.3237.0637.63135,264
8/27/201438.0538.1937.4037.57146,092
8/26/201438.0738.4937.3637.92150,686
8/25/201437.3738.3637.3738.3572,992
8/22/201438.2038.2036.8937.28109,388
8/21/201437.4538.4837.4338.26150,670
8/20/201437.0037.4736.5237.45123,877
8/19/201436.4337.4536.1736.91129,564
8/18/201436.0336.4135.8036.13303,893
8/15/201436.1936.2435.5336.00133,236
8/14/201435.5636.1635.1236.00131,966
8/13/201435.1935.6134.9435.45134,941
8/12/201436.1736.1734.9535.17105,641
8/11/201435.5936.1735.5335.9790,039
8/8/201435.2435.6334.8635.53121,612
8/7/201434.6735.1634.5035.0979,872
8/6/201433.9335.2033.2134.81119,651
8/5/201433.9734.3933.0033.8095,628
8/4/201433.5633.9933.1333.8774,326
8/1/201433.1833.8333.0133.37144,605
7/31/201433.6234.5232.7933.07147,241
7/30/201434.0134.1533.2233.56119,482
7/29/201433.5534.1933.3134.11124,843
7/28/201434.6734.7733.4634.52163,015
7/25/201435.0735.5534.2634.67113,650
7/24/201435.9635.9635.0635.30149,622
7/23/201436.0036.1935.6536.0059,258
7/22/201436.1836.3835.5435.96118,148
7/21/201435.8136.1635.6136.1382,811
7/18/201435.4135.8835.4135.8485,557
7/17/201435.1936.1035.1235.52194,628
7/16/201434.2535.3734.1035.02140,492
7/15/201434.8435.0733.8834.40170,559
7/14/201435.0035.8234.6234.68137,705
7/11/201435.1335.6734.6135.05107,771
7/10/201435.4036.8235.0935.37125,485
7/9/201435.6936.3635.0935.79139,011
7/8/201435.4136.2035.0535.57159,374
7/7/201436.1336.3235.2535.60185,421
7/3/201436.2836.5035.9236.13100,088
7/2/201436.5036.8935.9136.1269,644
7/1/201436.9037.3136.2936.5083,296
6/30/201437.0037.4036.5036.85122,295
6/27/201436.5737.2536.4237.00105,705
6/26/201436.0036.7635.8636.4183,124
6/25/201435.9936.6335.5936.29131,485
6/24/201436.1437.3035.4636.16240,037
6/23/201437.1038.5035.5036.38376,973
6/20/201435.1937.2834.6737.08344,758
6/19/201434.0234.9934.0234.94149,612
6/18/201434.7635.3134.0334.10242,284
6/17/201434.3534.7233.8434.7190,322
6/16/201433.8434.4933.7434.17126,878
6/13/201433.9034.0533.6034.02103,479
6/12/201433.9734.1233.5833.95127,336
6/11/201433.9533.9533.5433.8397,604
6/10/201433.9034.0033.2133.98134,803
6/9/201434.0134.1033.6834.02167,033
6/6/201433.4734.1233.2034.00207,832
6/5/201433.5733.5733.0733.45148,929
6/4/201433.3033.5532.9033.40202,720
6/3/201433.0033.3332.3333.18153,908
6/2/201433.1733.6832.6533.09186,504
5/30/201432.4133.2032.3132.95160,737
5/29/201431.7232.4031.7232.35200,630
5/28/201431.3732.1031.2631.93144,063
5/27/201431.0931.7131.0031.38142,118
5/23/201431.7232.2031.3231.41145,442
5/22/201431.0031.6631.0031.5388,517
5/21/201431.3831.3831.0231.05206,930
5/20/201431.2931.4431.1131.37107,718
5/19/201431.3231.3931.1031.2788,768
5/16/201431.3331.4031.0731.3554,565
5/15/201431.3531.3930.6131.21136,521
5/14/201431.1331.4331.1131.26138,519
5/13/201431.6131.6131.0531.29160,567
5/12/201431.5131.6331.0231.49154,863
5/9/201431.5031.6331.1731.40148,893
5/8/201431.5431.6131.0331.40146,998
5/7/201431.0631.5030.7731.48175,063
5/6/201430.9331.5330.3730.93130,734
5/5/201430.4731.1130.3531.0794,779
5/2/201430.1430.9330.1430.49132,162
5/1/201430.7031.1730.2330.2668,293
4/30/201431.3131.5030.7830.95321,561
4/29/201430.7331.3430.7031.24108,024
  • Showing 1-100 of 867 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center