$34.72 +0.92 (%) Golar LNG Partners LP - NASDAQ

Oct. 21, 2014 | 11:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMLP historical data

Date Open High Low Close Volume
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
7/7/201436.1336.3235.2535.60185,421
7/3/201436.2836.5035.9236.13100,088
7/2/201436.5036.8935.9136.1269,644
7/1/201436.9037.3136.2936.5083,296
6/30/201437.0037.4036.5036.85122,295
6/27/201436.5737.2536.4237.00105,705
6/26/201436.0036.7635.8636.4183,124
6/25/201435.9936.6335.5936.29131,485
6/24/201436.1437.3035.4636.16240,037
6/23/201437.1038.5035.5036.38376,973
6/20/201435.1937.2834.6737.08344,758
6/19/201434.0234.9934.0234.94149,612
6/18/201434.7635.3134.0334.10242,284
6/17/201434.3534.7233.8434.7190,322
6/16/201433.8434.4933.7434.17126,878
6/13/201433.9034.0533.6034.02103,479
6/12/201433.9734.1233.5833.95127,336
6/11/201433.9533.9533.5433.8397,604
6/10/201433.9034.0033.2133.98134,803
6/9/201434.0134.1033.6834.02167,033
6/6/201433.4734.1233.2034.00207,832
6/5/201433.5733.5733.0733.45148,929
6/4/201433.3033.5532.9033.40202,720
6/3/201433.0033.3332.3333.18153,908
6/2/201433.1733.6832.6533.09186,504
5/30/201432.4133.2032.3132.95160,737
  • Showing 1-100 of 889 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center