$28.43 -0.23 (%) Golar LNG Partners LP - NASDAQ

May. 22, 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
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
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
  • Showing 1-100 of 1,037 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center