Golar LNG Partners LP Common Units Representing Limited Partnership Historical Stock Prices

GMLP 
$17.56
*  
0.47
2.61%
Get GMLP Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.85 18 17.37 17.56 435,740
04/27/2016 17.97 18.35 17.55 18.03 393,138
04/26/2016 17.7 17.9499 17.15 17.78 401,103
04/25/2016 17.46 17.7808 16.99 17.52 376,470
04/22/2016 17.33 17.88 17.25 17.46 307,007
04/21/2016 17.3 17.3 16.33 17.06 684,295
04/20/2016 16.27 17.52 16.26 17.07 405,083
04/19/2016 16.05 16.73 15.85 16.38 420,816
04/18/2016 15.11 16.1 15.11 15.91 269,480
04/15/2016 15.49 15.6648 15.25 15.35 426,053
04/14/2016 16.1 16.2 15.33 15.68 265,105
04/13/2016 15.94 16.24 15.76 16.09 386,239
04/12/2016 15.62 15.74 15.55 15.6 302,973
04/11/2016 15.28 15.5999 15.22 15.41 315,898
04/08/2016 14.86 15.3 14.62 15.08 313,925
04/07/2016 14.69 14.94 14.34 14.43 198,400
04/06/2016 14.61 14.71 14.2 14.69 350,843
04/05/2016 14.15 14.73 14.08 14.3 257,132
04/04/2016 14.17 14.52 14 14.23 224,873
04/01/2016 14.37 14.4375 14 14.15 268,837
03/31/2016 14.51 14.94 14.351 14.69 418,784
03/30/2016 14.6 15.06 14.4889 14.62 277,529
03/29/2016 14.05 14.56 13.91 14.42 147,545
03/28/2016 14.35 14.54 13.94 14.33 138,065
03/24/2016 14.57 14.62 13.93 14.3 310,553
03/23/2016 14.77 15.05 14.58 14.8 218,291
03/22/2016 14.5 14.95 14.365 14.83 139,784
03/21/2016 14.95 15.01 14.4 14.7 276,321
03/18/2016 15.5 15.8299 14.53 14.94 1,485,795
03/17/2016 14.96 15.66 14.76 15.49 504,727
03/16/2016 14.5 14.98 14.32 14.66 646,573
03/15/2016 14.39 14.6 13.76 14.56 519,405
03/14/2016 15.08 15.15 14.35 14.79 388,804
03/11/2016 15.44 15.7 14.93 15.23 277,815
03/10/2016 15.56 15.6 14.75 15.1 294,157
03/09/2016 15.55 15.75 14.674 15.69 310,134
03/08/2016 16.21 16.37 14.5 15.12 922,130
03/07/2016 16.1 16.629 15.89 16.21 624,919
03/04/2016 16.14 16.62 15.5 15.99 546,585
03/03/2016 15.82 16.23 15.64 16 466,717
03/02/2016 15.68 16.16 15.08 15.81 454,061
03/01/2016 14.89 15.83 14.47 15.38 887,680
02/29/2016 14.87 14.98 13.65 14.6 842,254
02/26/2016 13.55 13.86 13.08 13.38 233,087
02/25/2016 12.97 13.4 12.68 13.2 198,524
02/24/2016 12.75 13.25 12.28 13.07 187,048
02/23/2016 13.75 13.96 13 13.03 236,136
02/22/2016 13.2 13.83 12.89 13.79 309,262
02/19/2016 13.1 13.5 12.53 12.8 281,343
02/18/2016 13.8 13.85 13.27 13.32 349,316
02/17/2016 13.25 13.63 13.07 13.51 262,010
02/16/2016 12.79 13.09 12.3 13.04 371,899
02/12/2016 12.12 12.56 11.8 12.36 417,756
02/11/2016 11.56 12.35 11.24 11.76 325,747
02/10/2016 11.93 12.393 11.6 11.96 553,059
02/09/2016 12.5 12.8 11.61 11.92 433,362
02/08/2016 12.72 12.84 11.711 12.8 368,632
02/05/2016 13.15 13.88 12.98 13.03 512,018
02/04/2016 12.87 13.66 12.84 13.47 430,495
02/03/2016 13.01 13.0974 12.01 12.7 350,500
02/02/2016 13.28 13.56 12.69 13.23 327,688
02/01/2016 13.42 13.77 13.15 13.51 353,884
01/29/2016 13.9 14.12 13.16 13.8 433,389
01/28/2016 13.73 14.21 13.23 13.86 451,678
01/27/2016 13.6 14 12.9 13.15 452,888
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?