$22.11 +0.24 (%) Golar LNG Partners LP - NASDAQ

Dec. 7, 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
12/7/201621.9222.2821.7522.11109,696
12/6/201621.8122.3421.7021.87168,494
12/5/201622.0922.5421.7321.94136,148
12/2/201621.9522.1321.7421.96185,128
12/1/201622.6022.6021.3821.75241,878
11/30/201621.4322.6921.0122.28493,152
11/29/201620.6320.6620.3320.43201,575
11/28/201621.6721.6720.6120.80202,496
11/25/201622.0022.1021.2621.3375,088
11/23/201621.7722.2021.7522.07150,695
11/22/201621.7321.9721.4621.78149,278
11/21/201621.2422.0421.1421.70268,458
11/18/201620.7721.2320.7621.02155,901
11/17/201620.8421.4420.3520.55125,298
11/16/201621.5221.5420.5620.62229,792
11/15/201620.5021.2520.3921.21374,348
11/14/201620.0020.3519.7920.28210,877
11/11/201619.6120.1819.4020.02266,228
11/10/201619.2419.9819.1119.75224,710
11/9/201618.3419.3618.3219.19203,165
11/8/201619.0019.3918.7418.96193,720
11/7/201618.4918.8818.4718.83154,843
11/4/201618.9919.1318.4518.50244,146
11/3/201619.3719.7718.8118.98297,810
11/2/201620.4320.5319.7119.97648,560
11/1/201620.7920.8420.1520.46192,008
10/31/201621.0021.2420.4720.56223,056
10/28/201621.6221.7020.9321.00197,922
10/27/201621.8221.8621.6021.72164,502
10/26/201621.7421.9821.6021.76193,798
10/25/201621.8322.0421.5821.79155,494
10/24/201621.7122.0021.5721.84181,576
10/21/201621.9122.0521.7221.72174,351
10/20/201621.7922.0521.6121.95257,513
10/19/201621.9322.1721.7121.92246,095
10/18/201622.1722.1721.5821.84319,094
10/17/201621.7422.3021.7421.87342,589
10/14/201620.5022.4220.5021.66908,882
10/13/201620.0020.7019.7920.54297,197
10/12/201619.7220.0819.6420.03159,990
10/11/201619.7619.8719.5819.87124,088
10/10/201619.3419.7619.2519.74195,043
10/7/201619.1119.3519.0519.23170,176
10/6/201619.2519.3419.0019.08245,882
10/5/201619.2419.3819.1219.25278,530
10/4/201619.5619.8518.9819.02218,124
10/3/201619.6319.7519.1119.46282,258
9/30/201619.8419.9619.5119.63367,736
9/29/201620.1620.2019.4719.71323,227
9/28/201619.4420.1019.1320.07309,277
9/27/201619.2019.4518.9619.23206,712
9/26/201619.3919.3919.1419.19184,013
9/23/201619.4619.8019.2619.29181,366
9/22/201619.6719.7519.2519.59233,732
9/21/201619.3119.6819.2319.58188,406
9/20/201619.0419.2718.9319.17131,081
9/19/201619.4819.4819.0219.02175,202
9/16/201619.2819.5119.1319.24206,839
9/15/201619.3419.5019.1819.44132,105
9/14/201619.5119.5419.1619.34163,810
9/13/201619.9819.9819.1519.48219,403
9/12/201619.7019.9819.4819.84164,384
9/9/201620.4320.5019.9720.04234,122
9/8/201619.6920.6019.5120.43362,798
9/7/201619.6919.8219.4519.69437,138
9/6/201619.3619.9519.2119.69372,970
9/2/201619.4119.5818.9318.98950,643
9/1/201619.5019.5418.8919.29369,009
8/31/201618.6619.4618.1319.42432,156
8/30/201618.9319.0718.6618.73147,065
8/29/201618.9718.9918.7618.79300,376
8/26/201618.7719.0418.7418.97139,533
8/25/201618.7218.7818.5518.68128,402
8/24/201619.3719.5718.7218.80209,664
8/23/201619.0219.4919.0019.41301,773
8/22/201618.9919.2018.7519.03280,442
8/19/201619.2319.2318.9819.14138,888
8/18/201618.9519.3218.9519.25183,969
8/17/201618.9418.9718.5618.87143,246
8/16/201618.9219.1018.8718.93220,211
8/15/201618.8419.0518.6418.89253,624
8/12/201618.7318.8918.5718.74295,261
8/11/201618.3718.6618.1018.63146,243
8/10/201618.4618.4618.1318.16169,822
8/9/201618.5018.5618.2418.39198,496
8/8/201618.4418.6718.2318.63288,612
8/5/201618.5018.6218.3018.43203,465
8/4/201618.3618.6118.2718.38250,907
8/3/201617.7618.5417.7218.50280,848
8/2/201618.6118.9518.2718.50413,500
8/1/201619.2119.2518.5218.64518,866
7/29/201618.9019.2018.7119.10259,156
7/28/201618.8419.2018.6118.70247,562
7/27/201619.2719.4018.5518.77310,017
7/26/201619.1819.4118.9819.15369,162
7/25/201619.0519.4018.9119.01427,663
7/22/201618.7218.9518.4018.92308,605
7/21/201617.9818.6617.9518.61309,210
7/20/201618.1418.2617.7718.09306,605
7/19/201618.4218.5517.9518.18378,084
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center