$16.76 -0.28 (%) Golar LNG Partners LP - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMLP historical data

Date Open High Low Close Volume
5/26/201617.0417.0716.3516.76368,348
5/25/201617.0017.3416.7217.04236,809
5/24/201617.0517.1016.6516.85226,124
5/23/201617.1617.4316.7516.91120,619
5/20/201617.3517.4917.0217.29198,624
5/19/201616.8017.2916.5017.22271,362
5/18/201617.1217.2516.7116.95272,275
5/17/201617.2917.6717.1417.30270,167
5/16/201616.8417.4116.5917.29482,077
5/13/201616.8017.5316.4316.46264,216
5/12/201617.2817.6016.7316.86402,017
5/11/201616.4217.2016.2117.13289,865
5/10/201616.0016.6815.9816.57495,700
5/9/201616.0416.2715.5515.94332,464
5/6/201616.0016.6015.8216.18203,205
5/5/201616.6916.8015.9416.06234,968
5/4/201616.3916.8415.9116.39322,611
5/3/201617.4017.5016.6317.07464,175
5/2/201616.9817.7616.4117.53593,410
4/29/201617.4917.6516.5316.93729,423
4/28/201617.8518.0017.3717.52440,620
4/27/201617.9718.3517.5518.03393,138
4/26/201617.7017.9517.1517.78401,603
4/25/201617.4617.7816.9917.52376,470
4/22/201617.3317.8817.2517.46307,907
4/21/201617.3017.3016.3317.06684,295
4/20/201616.2717.5216.2617.07405,083
4/19/201616.0516.7315.8516.38420,816
4/18/201615.1116.1015.1115.91269,480
4/15/201615.4915.6615.2515.35426,053
4/14/201616.1016.2015.3315.68265,105
4/13/201615.9416.2415.7616.09386,439
4/12/201615.6215.7415.5515.60304,348
4/11/201615.2815.6015.2215.41315,898
4/8/201614.8615.3014.6215.08313,925
4/7/201614.6914.9414.3414.43198,400
4/6/201614.6114.7114.2014.69350,843
4/5/201614.1514.7314.0814.30257,132
4/4/201614.1714.5214.0014.23224,873
4/1/201614.3714.4414.0014.15268,837
3/31/201614.5114.9414.3514.69418,784
3/30/201614.6015.0614.4914.62277,529
3/29/201614.0514.5613.9114.42147,545
3/28/201614.3514.5413.9414.33138,065
3/24/201614.5714.6213.9314.30310,553
3/23/201614.7715.0514.5814.80218,291
3/22/201614.5014.9514.3714.83139,784
3/21/201614.9515.0114.4014.70276,321
3/18/201615.5015.8314.5314.941,485,795
3/17/201614.9615.6614.7615.49504,727
3/16/201614.5014.9814.3214.66646,573
3/15/201614.3914.6013.7614.56519,405
3/14/201615.0815.1514.3514.79388,804
3/11/201615.4415.7014.9315.23278,015
3/10/201615.5615.6014.7515.10294,157
3/9/201615.5515.7514.6715.69310,134
3/8/201616.2116.3714.5015.12922,130
3/7/201616.1016.6315.8916.21624,919
3/4/201616.1416.6215.5015.99546,585
3/3/201615.8216.2315.6416.00466,717
3/2/201615.6816.1615.0815.81454,061
3/1/201614.8915.8314.4715.38887,680
2/29/201614.8714.9813.6514.60842,354
2/26/201613.5513.8613.0813.38233,087
2/25/201612.9713.4012.6813.20198,524
2/24/201612.7513.2512.2813.07187,048
2/23/201613.7513.9613.0013.03236,136
2/22/201613.2013.8312.8913.79309,262
2/19/201613.1013.5012.5312.80281,343
2/18/201613.8013.8513.2713.32349,316
2/17/201613.2513.6313.0713.51262,010
2/16/201612.7913.0912.3013.04371,899
2/12/201612.1212.5611.8012.36417,756
2/11/201611.5612.3511.2411.76325,747
2/10/201611.9312.3911.6011.96553,059
2/9/201612.5012.8011.6111.92433,362
2/8/201612.7212.8411.7112.80368,632
2/5/201613.1513.8812.9813.03512,018
2/4/201612.8713.6612.8413.47430,495
2/3/201613.0113.1012.0112.70350,500
2/2/201613.2813.5612.6913.23327,688
2/1/201613.4213.7713.1513.51354,209
1/29/201613.9014.1213.1613.80433,389
1/28/201613.7314.2113.2313.86451,678
1/27/201613.6014.0012.9013.15452,888
1/26/201612.1513.7312.0113.46374,636
1/25/201612.7713.2711.6512.14780,022
1/22/201611.2513.3011.0013.101,096,932
1/21/20169.5511.169.5510.42443,222
1/20/20169.449.878.029.52909,133
1/19/201610.4710.689.309.76586,698
1/15/201610.2410.509.7710.18351,319
1/14/201610.2311.0410.1110.74407,339
1/13/201611.2411.3410.2610.35295,690
1/12/201611.3011.8910.3211.12395,210
1/11/201611.7412.0011.1711.33414,071
1/8/201611.7411.9511.4311.70367,372
1/7/201612.0712.2811.5311.60256,726
1/6/201612.9613.1312.3212.35291,372
1/5/201613.0313.3712.9013.29308,144
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center