Golar LNG Partners LP Historical Stock Prices

GMLP 
$30.95
*  
0.64
2.11%
Get GMLP Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading GMLP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  30.57  31.24  30.33  30.95 69,694
12/26/2014 30.57 31.24 30.33 30.95 69,694
12/24/2014 30.64 30.87 29.83 30.31 68,779
12/23/2014 29.83 30.78 29.23 30.3 131,101
12/22/2014 29.6 30.09 28.441 29.54 131,774
12/19/2014 28.95 30.6 28.36 29.66 697,340
12/18/2014 29.4 30.359 28.45 28.98 151,952
12/17/2014 28.39 29.99 28.39 29.2 169,903
12/16/2014 27.39 28.49 26.54 28.39 581,625
12/15/2014 29.25 30.5 27.3152 27.77 216,467
12/12/2014 28.66 29.5163 27.74 28.99 250,691
12/11/2014 28.38 29.306 28.29 29.18 194,325
12/10/2014 30.83 30.91 28.12 28.54 283,026
12/09/2014 30.38 31.46 30 31.08 200,459
12/08/2014 31.85 32.25 30.31 31.01 183,563
12/05/2014 32.94 34.19 31.55 32.27 145,559
12/04/2014 32.37 33.47 32.21 32.93 88,542
12/03/2014 31.54 33.32 31.53 32.69 149,017
12/02/2014 30.73 32.785 30.33 31.72 284,692
12/01/2014 32.11 32.76 30.21 30.98 278,970
11/28/2014 35.11 35.11 32.15 32.9 119,088
11/26/2014 34.64 34.67 33.19 34.43 178,887
11/25/2014 35 35 33.48 33.87 175,357
11/24/2014 34.95 35.31 34.24 34.91 168,084
11/21/2014 33.75 34.98 33.6482 34.85 403,169
11/20/2014 32.5 33.17 31.673 33.08 209,032
11/19/2014 32.87 33.21 31.35 32.5 180,822
11/18/2014 33.25 33.89 32.16 33.78 133,932
11/17/2014 32.54 33.3799 32.54 33.07 104,147
11/14/2014 32.07 32.72 31.66 32.64 107,899
11/13/2014 33 33.49 31.59 31.99 121,507
11/12/2014 33 33.7 32.67 32.88 162,820
11/11/2014 33.54 34.368 32.49 33.05 88,223
11/10/2014 33.91 34.31 32.74 33.44 185,853
11/07/2014 32.92 34 32.595 33.69 154,368
11/06/2014 33.33 34.6137 32.51 32.7 160,852
11/05/2014 34.41 35.3999 33.26 33.42 181,187
11/04/2014 36.7 36.7 34.8 34.97 167,428
11/03/2014 35.94 36.94 35.571 36.69 96,329
10/31/2014 36.57 37 36 36.19 112,249
10/30/2014 36.51 37.27 36.19 36.46 93,000
10/29/2014 37.68 38.202 35.72 36.71 159,318
10/28/2014 36.76 38.39 36.4401 37.78 154,130
10/27/2014 36.87 37.83 35.37 36.55 162,213
10/24/2014 36.5 37.74 36.1801 37.13 173,789
10/23/2014 36.39 36.788 35.885 36.7 176,577
10/22/2014 34.99 36.08 34.0001 36.08 237,966
10/21/2014 34.15 35.1 33.554 34.95 320,839
10/20/2014 33.19 33.9739 33.1011 33.8 124,647
10/17/2014 34.16 34.88 32.2901 33.04 301,569
10/16/2014 30.95 32.94 30.83 32.76 285,300
10/15/2014 30.3 31.91 30 31.47 340,600
10/14/2014 31.69 31.93 30.02 30.93 365,096
10/13/2014 33.95 34.86 31.08 31.91 168,486
10/10/2014 33.52 35.1 33.435 33.95 319,208
10/09/2014 33.77 34.1 33.558 33.97 232,650
10/08/2014 33.79 34.2524 33.235 34.03 179,039
10/07/2014 32.5 34.1 32.2668 33.54 133,637
10/06/2014 33.01 33.8142 32.33 32.49 105,470
10/03/2014 34.44 34.44 32.41 33.12 230,836
10/02/2014 34.1 34.19 33.0701 34.02 140,748
10/01/2014 34.65 35.04 33.94 33.96 140,685
09/30/2014 36.05 36.34 34.15 34.72 153,293
09/29/2014 35.99 36.23 35.325 35.79 69,102
09/26/2014 36.55 36.84 35.8 35.97 118,886
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?