$11.76 -0.20 (%) Golar LNG Partners LP - NASDAQ

Feb. 11, 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
2/11/201611.5612.3511.2411.76325,747
2/10/201611.9312.3911.6011.96553,059
2/9/201612.5012.8011.6111.92433,362
2/8/201612.7212.8411.7112.80368,632
2/5/201613.1513.8812.9813.03512,018
2/4/201612.8713.6612.8413.47430,495
2/3/201613.0113.1012.0112.70350,500
2/2/201613.2813.5612.6913.23327,688
2/1/201613.4213.7713.1513.51354,209
1/29/201613.9014.1213.1613.80433,389
1/28/201613.7314.2113.2313.86451,678
1/27/201613.6014.0012.9013.15452,888
1/26/201612.1513.7312.0113.46374,636
1/25/201612.7713.2711.6512.14780,022
1/22/201611.2513.3011.0013.101,096,932
1/21/20169.5511.169.5510.42443,222
1/20/20169.449.878.029.52909,133
1/19/201610.4710.689.309.76586,698
1/15/201610.2410.509.7710.18351,319
1/14/201610.2311.0410.1110.74407,339
1/13/201611.2411.3410.2610.35295,690
1/12/201611.3011.8910.3211.12395,210
1/11/201611.7412.0011.1711.33414,071
1/8/201611.7411.9511.4311.70367,372
1/7/201612.0712.2811.5311.60256,726
1/6/201612.9613.1312.3212.35291,372
1/5/201613.0313.3712.9013.29308,144
1/4/201613.4613.8412.8613.14478,487
12/31/201512.7613.7512.7613.38709,630
12/30/201512.7613.5412.7513.03720,026
12/29/201513.7313.9713.0613.13462,653
12/28/201513.3613.9413.1213.63668,774
12/24/201513.1913.8112.7913.77324,124
12/23/201512.3613.7612.3613.04858,315
12/22/201511.4412.5910.9212.211,186,818
12/21/201510.0811.529.8111.201,657,337
12/18/20159.9612.089.6810.005,437,181
12/17/20158.1712.197.558.666,251,936
12/16/201511.9812.5411.9112.31549,045
12/15/201512.1112.5411.9911.99574,160
12/14/201512.3312.9211.9812.12619,855
12/11/201512.7512.8111.6012.20470,512
12/10/201512.9313.3212.8712.90332,481
12/9/201511.6713.3511.6713.05508,779
12/8/201511.6412.0211.4511.68341,698
12/7/201512.5012.8411.4311.84537,960
12/4/201513.0613.2512.5512.61574,322
12/3/201513.3613.9412.8413.12333,176
12/2/201514.1114.2012.9513.23605,447
12/1/201514.3514.9213.9414.11333,845
11/30/201514.4814.7614.1614.34328,780
11/27/201514.8714.8714.4014.4062,919
11/25/201514.7114.8714.3314.52198,941
11/24/201514.6015.1514.2614.41231,259
11/23/201514.8214.9414.4914.52230,923
11/20/201515.2015.3814.8514.95211,932
11/19/201515.6015.6015.0015.27178,366
11/18/201515.7516.4115.3215.70177,860
11/17/201516.2116.4915.6915.74111,933
11/16/201516.2316.6716.0916.27175,444
11/13/201516.0516.5915.6516.19115,552
11/12/201516.0016.2015.6116.02239,840
11/11/201515.7616.0315.2115.91259,043
11/10/201515.5016.1915.4215.64165,857
11/9/201516.2516.5015.5415.62272,273
11/6/201516.6316.9715.9316.22200,639
11/5/201516.8417.0116.3116.84242,479
11/4/201517.4517.8916.7017.02220,816
11/3/201518.4018.6617.6718.03247,719
11/2/201517.4718.4317.4218.30235,886
10/30/201517.4117.8416.9817.78138,332
10/29/201517.3918.2216.9717.31141,042
10/28/201516.6917.9616.5817.55131,525
10/27/201516.9016.9016.4116.59209,171
10/26/201517.5017.6216.6217.00195,726
10/23/201517.5017.9417.5017.50161,001
10/22/201517.7518.2317.4617.46184,923
10/21/201517.5217.7517.5017.65203,278
10/20/201517.3917.7617.2817.45185,979
10/19/201517.2517.7616.6817.39184,257
10/16/201516.9217.4016.6317.39134,250
10/15/201516.6316.8816.2016.83127,638
10/14/201516.6817.8816.4216.79123,847
10/13/201516.6917.1616.3016.64138,356
10/12/201517.8617.9916.7116.73219,769
10/9/201517.7118.6517.5417.77159,079
10/8/201517.1417.7016.8317.60149,269
10/7/201516.7017.0916.5417.02205,533
10/6/201516.5016.8016.1916.51222,870
10/5/201515.6116.6115.6116.42390,475
10/2/201514.3515.6414.0915.50276,400
10/1/201514.5415.6814.3214.38359,599
9/30/201514.2414.8814.1414.67436,622
9/29/201515.3815.5414.1814.23189,620
9/28/201516.0116.2115.1015.26251,667
9/25/201516.2517.4015.9016.22142,093
9/24/201514.2016.6914.2016.30244,069
9/23/201517.5017.7516.6016.81180,819
9/22/201518.5318.6017.5217.59202,330
9/21/201518.9619.0118.2618.39161,136
  • Showing 1-100 of 1,219 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center