$24.72 0.00 (%) Golar LNG Partners LP - NASDAQ

Jul. 1, 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
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
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
  • Showing 1-100 of 1,064 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!