$34.11 +0.24 (%) Golar LNG Partners LP - NASDAQ

Nov. 26, 2014 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMLP historical data

Date Open High Low Close Volume
11/25/201435.0035.0033.4833.87175,357
11/24/201434.9535.3134.2434.91168,084
11/21/201433.7534.9833.6534.85403,169
11/20/201432.5033.1731.6733.08209,032
11/19/201432.8733.2131.3532.50180,822
11/18/201433.2533.8932.1633.78133,932
11/17/201432.5433.3832.5433.07104,147
11/14/201432.0732.7231.6632.64107,899
11/13/201433.0033.4931.5931.99121,507
11/12/201433.0033.7032.6732.88162,820
11/11/201433.5434.3732.4933.0588,223
11/10/201433.9134.3132.7433.44185,853
11/7/201432.9234.0032.6033.69154,368
11/6/201433.3334.6132.5132.70160,852
11/5/201434.4135.4033.2633.42181,187
11/4/201436.7036.7034.8034.97167,428
11/3/201435.9436.9435.5736.6996,329
10/31/201436.5737.0036.0036.19112,249
10/30/201436.5137.2736.1936.4693,000
10/29/201437.6838.2035.7236.71159,318
10/28/201436.7638.3936.4437.78154,130
10/27/201436.8737.8335.3736.55164,568
10/24/201436.5037.7436.1837.13173,789
10/23/201436.3936.7935.8936.70176,577
10/22/201434.9936.0834.0036.08237,966
10/21/201434.1535.1033.5534.95320,839
10/20/201433.1933.9733.1033.80124,647
10/17/201434.1634.8832.2933.04301,569
10/16/201430.9532.9430.8332.76285,300
10/15/201430.3031.9130.0031.47340,600
10/14/201431.6931.9330.0230.93365,096
10/13/201433.9534.8631.0831.91168,486
10/10/201433.5235.1033.4433.95319,208
10/9/201433.7734.1033.5633.97232,650
10/8/201433.7934.2533.2434.03179,334
10/7/201432.5034.1032.2733.54133,637
10/6/201433.0133.8132.3332.49105,470
10/3/201434.4434.4432.4133.12230,836
10/2/201434.1034.1933.0734.02140,748
10/1/201434.6535.0433.9433.96140,685
9/30/201436.0536.3434.1534.72153,293
9/29/201435.9936.2335.3335.7969,102
9/26/201436.5536.8435.8035.97118,886
9/25/201436.7636.8535.7736.6572,500
9/24/201436.7436.9936.4336.7264,943
9/23/201437.2137.4936.6036.9560,029
9/22/201437.8438.1437.0637.2582,156
9/19/201438.5038.9438.1638.34106,794
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
  • Showing 1-100 of 915 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center