$18.97 +0.29 (%) Golar LNG Partners LP - NASDAQ

Aug. 26, 2016 | 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
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
7/18/201618.0418.9317.8118.61349,117
7/15/201618.5618.5618.1518.15287,872
7/14/201618.6518.8518.3618.41169,803
7/13/201618.8118.9718.1818.30233,883
7/12/201618.5218.9418.4718.80417,269
7/11/201618.2718.4318.1118.18395,201
7/8/201617.9818.4117.6218.02348,870
7/7/201618.0218.5117.6017.70254,291
7/6/201617.5918.0517.5017.94222,327
7/5/201618.2518.5617.3817.77204,978
7/1/201618.3618.6717.8618.58210,409
6/30/201618.1518.4217.6018.33246,093
6/29/201617.6618.2717.5718.17252,545
6/28/201617.3117.4016.7117.39291,830
6/27/201617.5017.5516.8716.88268,103
6/24/201617.1317.9016.9217.63274,645
6/23/201617.6618.0417.5217.93384,074
6/22/201618.0518.1017.3417.39485,996
6/21/201618.1918.3017.8117.87668,842
6/20/201617.8018.6817.7918.14434,874
6/17/201617.5918.1117.4717.56246,677
6/16/201617.4117.4116.9217.40174,161
6/15/201617.2917.7217.0517.42216,575
6/14/201617.5217.8417.1317.30285,934
6/13/201618.0418.1117.5417.69372,542
6/10/201618.5518.7118.1118.21354,552
6/9/201619.7119.7618.7518.91702,475
6/8/201619.6919.9319.5819.93513,363
6/7/201619.0319.5818.9519.56427,559
6/6/201618.8419.4218.6618.98497,847
6/3/201618.4218.6517.7718.39742,030
6/2/201616.4618.5216.4518.301,678,488
6/1/201616.8716.8916.3616.65416,297
5/31/201616.3517.1916.2117.01792,679
5/27/201616.7616.9916.5616.88654,055
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center