$28.04 +0.08 (%) Golar LNG Partners LP - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMLP historical data

Date Open High Low Close Volume
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
3/5/201526.0326.3825.7125.97211,556
3/4/201525.9526.3525.7626.02213,204
3/3/201526.0426.3025.7026.00349,510
3/2/201526.5026.8125.6226.19242,985
2/27/201526.7426.7425.9626.11231,736
2/26/201526.6427.2225.4826.24336,386
2/25/201526.9728.2526.9127.05439,698
2/24/201527.4028.0027.2027.99288,812
2/23/201527.6427.9526.7527.48220,964
2/20/201527.8928.0727.5027.76133,448
2/19/201527.7528.1127.2727.77167,759
2/18/201528.0128.2327.7628.06114,542
2/17/201528.1928.2527.9328.15119,405
2/13/201527.8228.2527.6128.17225,858
2/12/201528.0228.3327.6827.72311,661
2/11/201527.7228.5427.5928.03280,800
2/10/201527.5027.9026.7127.83339,231
2/9/201527.8128.0027.3027.34159,933
2/6/201527.5828.0027.3327.73178,011
2/5/201527.1827.9327.0127.86264,306
2/4/201526.8827.2926.4226.86167,343
2/3/201527.1227.3326.7826.98270,761
2/2/201527.5127.5826.8027.36212,417
1/30/201526.8527.3726.3827.14247,268
1/29/201526.6227.0826.0026.78269,949
1/28/201527.1227.2426.3226.46362,709
1/27/201526.5027.0126.2427.01341,321
1/26/201525.5126.6625.3726.54450,107
1/23/201525.8926.3025.2525.88515,288
1/22/201524.8925.5924.2225.54549,123
1/21/201524.1525.3324.1524.92401,259
1/20/201524.8025.1224.2724.35458,349
1/16/201524.7725.3324.7725.17633,570
1/15/201525.0225.3524.6624.88492,146
1/14/201524.7025.7624.1224.83794,075
1/13/201525.4825.9924.5525.361,234,470
1/12/201527.7127.7125.3025.751,581,738
1/9/201528.3528.5027.0327.716,351,497
1/8/201530.6631.7330.1931.11173,999
1/7/201530.2731.3329.8630.76130,745
1/6/201531.2131.4429.4930.27113,826
1/5/201532.2832.2830.8531.10163,918
1/2/201531.3932.1930.8431.93100,846
12/31/201430.3132.2530.0131.15106,119
12/30/201430.9031.9930.4530.52131,886
12/29/201431.1532.0630.9531.03130,960
12/26/201430.5731.2430.3330.9569,694
12/24/201430.6430.8729.8330.3168,779
12/23/201429.8330.7829.2330.30131,848
12/22/201429.6030.0928.4429.54131,774
12/19/201428.9530.6028.3629.66697,340
12/18/201429.4030.3628.4528.98152,452
12/17/201428.3929.9928.3929.20169,903
12/16/201427.3928.4926.5428.39582,505
12/15/201429.2530.5027.3227.77216,467
12/12/201428.6629.5227.7428.99251,491
12/11/201428.3829.3128.2929.18194,325
12/10/201430.8330.9128.1228.54283,026
12/9/201430.3831.4630.0031.08200,459
12/8/201431.8532.2530.3131.01183,563
12/5/201432.9434.1931.5532.27145,559
12/4/201432.3733.4732.2132.9388,542
12/3/201431.5433.3231.5332.69149,017
12/2/201430.7332.7930.3331.72284,692
12/1/201432.1132.7630.2130.98278,970
  • Showing 1-100 of 1,017 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center