GOLAR LNG PARTNERS $35.38

up +0.30


22/5/2013 12:22 PM  |  NASDAQ : GMLP  |  Industries : Transportation and Warehousing / Support Activities for Water Transportation
Type:

GMLP historical data

Date Open High Low Close Volume
5/21/2013 35.05 36.00 34.50 35.08 2142
5/20/2013 34.12 35.99 33.90 34.55 1052
5/17/2013 34.61 34.99 33.68 33.88 1632
5/16/2013 34.61 34.94 34.06 34.35 1158
5/15/2013 34.57 34.59 33.93 34.37 2369
5/14/2013 34.71 35.26 33.98 34.57 1235
5/13/2013 34.35 34.98 34.00 34.77 1937
5/10/2013 34.47 35.99 33.64 34.18 1708
5/9/2013 33.85 34.26 33.76 33.97 1048
5/8/2013 33.33 33.78 33.00 33.78 1097
5/7/2013 33.00 33.41 32.84 33.36 1223
5/6/2013 33.43 33.85 33.20 33.36 1985
5/3/2013 32.98 33.38 32.80 33.08 1112
5/2/2013 33.00 33.15 32.75 33.00 645
5/1/2013 32.80 33.37 32.55 33.07 12172
4/30/2013 32.28 33.44 31.97 32.67 4703
4/29/2013 32.16 32.64 31.75 31.83 407
4/26/2013 32.42 32.42 31.12 31.81 674
4/25/2013 31.94 32.71 31.92 32.36 771
4/24/2013 31.93 32.10 31.65 32.05 385
4/23/2013 31.75 32.11 31.43 31.83 496
4/22/2013 32.09 32.09 31.04 31.76 1772
4/19/2013 31.20 31.20 30.53 30.82 939
4/18/2013 31.75 31.75 30.76 31.29 1348
4/17/2013 31.85 31.90 31.26 31.29 529
4/16/2013 31.62 31.98 31.48 31.84 1230
4/15/2013 31.88 32.05 31.43 31.70 1946
4/12/2013 32.66 32.66 31.75 32.16 1929
4/11/2013 32.89 32.93 32.55 32.66 674
4/10/2013 32.98 33.04 32.55 32.69 1625
4/9/2013 32.49 32.80 32.49 32.79 5555
4/8/2013 32.00 32.82 32.00 32.59 324
4/5/2013 31.75 32.15 31.47 32.14 471
4/4/2013 31.76 31.98 31.27 31.91 897
4/3/2013 32.24 32.29 31.75 32.00 809
4/2/2013 32.90 33.03 31.98 32.21 2810
4/1/2013 33.09 33.09 32.44 32.63 932
3/28/2013 32.90 33.07 32.24 33.00 2201
3/27/2013 32.75 32.84 32.51 32.65 695
3/26/2013 32.39 32.87 31.72 32.75 2293
3/25/2013 32.28 32.41 31.74 32.19 1813
3/22/2013 32.15 32.21 31.64 31.99 1294
3/21/2013 31.67 32.22 31.50 32.20 1380
3/20/2013 31.81 31.83 31.44 31.82 740
3/19/2013 32.17 32.27 31.11 31.63 1151
3/18/2013 31.85 32.17 31.10 31.93 3251
3/15/2013 31.11 32.15 31.08 32.00 2163
3/14/2013 31.33 31.40 31.08 31.25 1277
3/13/2013 30.61 31.53 30.46 31.39 2086
3/12/2013 30.56 31.17 30.22 30.73 1455
3/11/2013 30.31 30.95 30.16 30.74 2585
3/8/2013 30.52 30.52 30.12 30.33 2450
3/7/2013 29.81 30.62 29.70 30.50 2017
3/6/2013 29.80 30.05 29.50 29.80 2010
3/5/2013 29.98 30.07 29.50 29.88 1384
3/4/2013 29.37 29.95 29.10 29.82 1292
3/1/2013 29.30 29.82 28.90 29.69 941
2/28/2013 29.65 30.03 29.29 29.75 1507
2/27/2013 29.76 29.76 29.65 29.72 1528
2/26/2013 29.75 29.75 29.52 29.68 873
2/25/2013 30.26 30.29 29.70 29.72 1486
2/22/2013 29.95 30.26 29.93 30.19 1157
2/21/2013 30.15 30.30 29.82 29.96 2819
2/20/2013 30.14 30.98 30.06 30.66 3608
2/19/2013 30.19 31.25 30.02 31.03 2703
2/15/2013 29.98 30.18 29.82 30.01 1424
2/14/2013 30.03 30.03 29.81 29.89 1505
2/13/2013 29.71 30.03 29.71 29.93 1914
2/12/2013 29.92 30.00 29.72 29.88 2006
2/11/2013 30.03 30.03 29.71 29.78 1507
2/8/2013 29.80 30.03 29.54 29.97 1745
2/7/2013 29.75 29.95 29.25 29.67 1278
2/6/2013 29.98 29.98 29.64 29.75 1646
2/5/2013 29.58 30.03 29.58 29.92 3081
2/4/2013 29.67 29.79 29.56 29.73 2244
2/1/2013 29.49 29.89 29.49 29.69 4251
1/31/2013 29.53 29.70 29.42 29.50 20861
1/30/2013 30.95 31.76 30.17 31.06 1834
1/29/2013 31.86 31.89 31.19 31.25 1250
1/28/2013 31.87 32.01 31.43 31.77 1780
1/25/2013 31.80 32.21 31.67 32.03 1038
1/24/2013 32.12 32.25 31.64 31.70 2420
1/23/2013 32.12 32.39 31.60 31.87 2490
1/22/2013 31.76 32.38 31.62 32.00 1826
1/18/2013 31.75 32.50 31.52 31.68 1426
1/17/2013 31.38 32.00 31.37 31.61 1139
1/16/2013 31.44 31.75 31.00 31.48 1443
1/15/2013 31.80 31.80 31.40 31.61 1147
1/14/2013 31.65 31.99 31.40 31.77 1564
1/11/2013 30.98 31.73 30.75 31.58 1206
1/10/2013 31.00 31.10 30.50 30.90 986
1/9/2013 30.76 30.94 30.34 30.84 1317
1/8/2013 30.84 31.20 29.02 30.60 2601
1/7/2013 30.60 31.36 30.06 30.97 1357
1/4/2013 30.60 31.00 30.02 30.57 1332
1/3/2013 30.23 30.85 30.09 30.41 1100
1/2/2013 30.32 30.59 29.83 30.39 1072
12/31/2012 29.16 29.98 28.80 29.85 986
12/28/2012 29.37 29.54 29.11 29.18 286
12/27/2012 30.31 30.33 29.21 29.39 591
Marketplace
Trading Center