$22.87 +0.26 (%) Golar LNG Partners LP - NASDAQ

Jul. 29, 2015 | 12:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMLP historical data

Date Open High Low Close Volume
7/28/201522.0222.7122.0122.61248,949
7/27/201522.0122.3521.8222.13238,195
7/24/201522.3722.4322.1822.25190,638
7/23/201522.3422.5022.0022.25336,106
7/22/201522.5222.8522.1422.27181,549
7/21/201522.0323.0521.6422.64249,826
7/20/201522.9622.9622.0422.18179,793
7/17/201523.7723.9623.0323.05167,720
7/16/201524.0024.4123.6723.84146,304
7/15/201523.9824.2423.4324.09192,283
7/14/201523.9224.2323.1424.20247,559
7/13/201523.5924.3223.3924.08110,137
7/10/201523.3524.3023.0723.68326,113
7/9/201523.2823.8423.0223.22142,232
7/8/201523.2524.1623.0123.22159,360
7/7/201523.7923.7922.0123.55429,341
7/6/201524.2724.8023.5223.61201,575
7/2/201524.6825.1024.3124.50109,517
7/1/201524.9625.0424.3024.72114,752
6/30/201524.9125.6424.3124.67150,069
6/29/201525.4625.8024.5524.70217,783
6/26/201525.9726.1725.4425.51103,603
6/25/201526.5826.5825.8626.04109,921
6/24/201526.8727.2426.2326.27106,354
6/23/201527.3027.5726.4526.97382,320
6/22/201527.0827.5526.9327.2375,312
6/19/201526.7627.2826.1326.92207,440
6/18/201526.7726.9826.2326.46121,161
6/17/201527.1627.4526.6126.81138,482
6/16/201526.5627.2126.3427.1373,174
6/15/201527.0827.3526.6026.79123,365
6/12/201527.3627.5427.0127.1491,672
6/11/201527.4727.7727.1427.4273,801
6/10/201527.9128.4827.3927.39188,950
6/9/201527.9528.2327.6727.83105,796
6/8/201528.1128.3627.7027.81140,494
6/5/201528.0228.4227.8928.10148,373
6/4/201527.9228.4627.8528.04156,232
6/3/201528.4628.7928.0828.23128,306
6/2/201528.4528.8728.3628.57106,238
6/1/201528.3728.4827.9828.43104,285
5/29/201527.7228.4027.7128.21137,577
5/28/201527.9928.3327.4327.50185,346
5/27/201528.2628.4827.8627.86149,407
5/26/201528.5028.8827.8728.26209,902
5/22/201528.3328.7928.2128.43118,003
5/21/201528.3829.0028.1528.6676,758
5/20/201528.6228.6228.0528.35129,680
5/19/201528.5828.7828.1128.59143,230
5/18/201528.1928.6528.0128.65110,183
5/15/201527.7127.9927.1427.98168,035
5/14/201527.7828.3427.6227.71154,496
5/13/201528.2328.5727.3127.64140,772
5/12/201528.0628.2327.6128.2296,433
5/11/201528.6128.7727.2727.92133,838
5/8/201528.2029.0628.1028.57128,905
5/7/201528.7628.7628.1528.51180,386
5/6/201529.3629.3628.3929.13140,268
5/5/201529.8530.2527.8029.25749,462
5/4/201529.7529.7529.1029.70295,904
5/1/201529.3329.4728.8028.91114,013
4/30/201529.0629.7029.0129.21190,226
4/29/201528.9529.5028.7029.48295,256
4/28/201528.7129.0828.2628.96226,024
4/27/201528.1728.7827.9428.66156,760
4/24/201527.9628.0427.3528.04139,857
4/23/201528.0028.3527.8127.96120,243
4/22/201528.0528.2827.6128.07106,387
4/21/201528.1528.2227.7028.06154,837
4/20/201527.7728.1527.7128.13161,023
4/17/201527.6827.9426.8827.67146,104
4/16/201527.7628.0027.3827.71120,175
4/15/201527.7528.1727.5427.97131,089
4/14/201527.6127.7727.4827.6286,290
4/13/201527.6627.9527.2027.44113,781
4/10/201527.1327.6827.0227.54254,357
4/9/201526.9827.6026.8027.22238,448
4/8/201527.4027.5726.7526.81174,074
4/7/201527.4527.9727.0227.21306,108
4/6/201527.4128.1026.9927.52191,087
4/2/201526.3727.4426.3227.38157,972
4/1/201526.9827.1626.2526.58150,465
3/31/201526.6827.0326.4926.8989,578
3/30/201526.8327.2126.3826.92128,385
3/27/201526.8627.0226.2426.74162,118
3/26/201526.7726.8526.3826.64140,297
3/25/201526.9227.0426.3326.67144,548
3/24/201527.3527.3526.6326.63137,265
3/23/201526.9427.5026.5127.39317,987
3/20/201526.5327.1226.5326.94932,789
3/19/201525.7026.4225.7026.34237,658
3/18/201525.2326.0325.2325.75201,240
3/17/201524.7025.5824.7025.53181,838
3/16/201525.0025.4124.6624.93157,119
3/13/201524.6325.1224.2825.08255,690
3/12/201525.3425.5524.7624.84253,509
3/11/201525.1425.6524.9725.40199,809
3/10/201525.1525.4724.6024.96259,351
3/9/201525.4225.7925.1525.45252,913
3/6/201525.8026.1625.2025.42172,230
  • Showing 1-100 of 1,082 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!