$26.46 -0.55 (%) Golar LNG Partners LP - NASDAQ

Jan. 28, 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
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
12/29/201431.1532.0630.9531.03130,960
12/26/201430.5731.2430.3330.9569,694
12/24/201430.6430.8729.8330.3168,779
12/23/201429.8330.7829.2330.30131,848
12/22/201429.6030.0928.4429.54131,774
12/19/201428.9530.6028.3629.66697,340
12/18/201429.4030.3628.4528.98152,452
12/17/201428.3929.9928.3929.20169,903
12/16/201427.3928.4926.5428.39582,505
12/15/201429.2530.5027.3227.77216,467
12/12/201428.6629.5227.7428.99251,491
12/11/201428.3829.3128.2929.18194,325
12/10/201430.8330.9128.1228.54283,026
12/9/201430.3831.4630.0031.08200,459
12/8/201431.8532.2530.3131.01183,563
12/5/201432.9434.1931.5532.27145,559
12/4/201432.3733.4732.2132.9388,542
12/3/201431.5433.3231.5332.69149,017
12/2/201430.7332.7930.3331.72284,692
12/1/201432.1132.7630.2130.98278,970
11/28/201435.1135.1132.1532.90119,088
11/26/201434.6434.6733.1934.43178,887
11/25/201435.0035.0033.4833.87175,357
11/24/201434.9535.3134.2434.91168,084
11/21/201433.7534.9833.6534.85403,169
11/20/201432.5033.1731.6733.08209,032
11/19/201432.8733.2131.3532.50180,822
11/18/201433.2533.8932.1633.78133,932
11/17/201432.5433.3832.5433.07104,147
11/14/201432.0732.7231.6632.64107,899
11/13/201433.0033.4931.5931.99121,507
11/12/201433.0033.7032.6732.88162,820
11/11/201433.5434.3732.4933.0588,223
11/10/201433.9134.3132.7433.44185,853
11/7/201432.9234.0032.6033.69154,368
11/6/201433.3334.6132.5132.70160,852
11/5/201434.4135.4033.2633.42181,187
11/4/201436.7036.7034.8034.97167,428
11/3/201435.9436.9435.5736.6996,329
10/31/201436.5737.0036.0036.19112,249
10/30/201436.5137.2736.1936.4693,000
10/29/201437.6838.2035.7236.71159,318
10/28/201436.7638.3936.4437.78154,130
10/27/201436.8737.8335.3736.55164,568
10/24/201436.5037.7436.1837.13173,789
10/23/201436.3936.7935.8936.70176,577
10/22/201434.9936.0834.0036.08237,966
10/21/201434.1535.1033.5534.95320,839
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
  • Showing 1-100 of 956 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center