$26.11 -0.13 (%) Golar LNG Partners LP - NASDAQ

Feb. 27, 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
2/27/201526.7426.7425.9626.11231,736
2/26/201526.6427.2225.4826.24336,386
2/25/201526.9728.2526.9127.05439,698
2/24/201527.4028.0027.2027.99288,812
2/23/201527.6427.9526.7527.48220,964
2/20/201527.8928.0727.5027.76133,448
2/19/201527.7528.1127.2727.77167,759
2/18/201528.0128.2327.7628.06114,542
2/17/201528.1928.2527.9328.15119,405
2/13/201527.8228.2527.6128.17225,858
2/12/201528.0228.3327.6827.72311,661
2/11/201527.7228.5427.5928.03280,800
2/10/201527.5027.9026.7127.83339,231
2/9/201527.8128.0027.3027.34159,933
2/6/201527.5828.0027.3327.73178,011
2/5/201527.1827.9327.0127.86264,306
2/4/201526.8827.2926.4226.86167,343
2/3/201527.1227.3326.7826.98270,761
2/2/201527.5127.5826.8027.36212,417
1/30/201526.8527.3726.3827.14247,268
1/29/201526.6227.0826.0026.78269,949
1/28/201527.1227.2426.3226.46362,709
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
  • Showing 1-100 of 978 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center