Golar LNG Partners LP $36.00

up +0.04


23/7/2014 04:00 PM  |  NASDAQ : GMLP  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMLP historical data

Date Open High Low Close Volume
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
4/28/201430.7531.0530.6030.80109,656
4/25/201430.5330.9030.3030.4298,162
4/24/201431.0031.1330.3730.5290,731
4/23/201431.1231.2630.6130.69154,821
4/22/201431.0431.3730.9331.05123,159
4/21/201431.0031.4431.0031.16111,560
4/17/201430.8431.2630.6330.79168,200
4/16/201430.0031.1729.8330.67174,091
4/15/201430.3930.5429.7529.94193,362
4/14/201429.5330.7329.5230.21130,517
4/11/201429.7530.1029.4429.53181,173
4/10/201430.1530.4629.8129.8997,381
4/9/201430.2430.6429.9730.28131,030
4/8/201429.9530.4729.9530.3796,093
4/7/201431.0331.0829.8630.07191,521
4/4/201431.2231.5330.5531.16151,166
4/3/201430.5831.3330.4730.95154,866
4/2/201430.4730.7030.1530.52179,038
4/1/201429.9430.3829.7330.2888,105
3/31/201430.0530.0529.7029.90262,810
3/28/201429.9230.0829.5530.00153,320
3/27/201429.5030.1029.4730.03190,278
3/26/201429.8529.8529.4929.65109,973
3/25/201429.6029.8529.4829.75105,886
3/24/201429.8429.9529.2129.56146,152
3/21/201429.6730.0029.5029.71278,138
3/20/201429.4729.8729.1029.77130,484
3/19/201429.8429.9029.0629.39152,675
3/18/201429.5029.8529.1529.79176,139
3/17/201429.6129.8729.4029.42108,627
3/14/201428.9429.7528.9429.62153,278
3/13/201429.3129.3728.8829.13130,961
3/12/201429.6229.6228.6629.30341,085
3/11/201429.8429.9829.4229.69148,056
3/10/201429.8529.9629.5329.96222,903
3/7/201429.8929.9529.4529.82160,799
3/6/201429.9530.0529.6629.98227,836
3/5/201429.9030.1729.5530.07205,340
3/4/201429.8029.8929.4829.82209,978
3/3/201429.6630.1329.2029.79226,231
2/28/201430.0130.3929.6830.21191,182
Trading Center