Home > Quotes > GMLP > Historical Prices

Golar LNG Partners LP Historical Stock Prices

GMLP 
$34.9
*  
0.18
  negative  
0.51%
Get GMLP Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GMLP After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  35.15  35.76  34.51  34.90 120,997
05/21/2013 35.05 36 34.5 35.08 213,699
05/20/2013 34.12 35.99 33.9 34.55 105,149
05/17/2013 34.61 34.99 33.68 33.88 163,140
05/16/2013 34.61 34.94 34.06 34.35 115,703
05/15/2013 34.57 34.59 33.93 34.37 236,868
05/14/2013 34.71 35.26 33.978 34.57 119,049
05/13/2013 34.35 34.979 34.001 34.77 193,619
05/10/2013 34.47 35.9899 33.64 34.18 170,767
05/09/2013 33.85 34.257 33.76 33.965 104,752
05/08/2013 33.33 33.78 33 33.78 109,701
05/07/2013 33 33.41 32.84 33.36 122,255
05/06/2013 33.43 33.85 33.201 33.36 198,427
05/03/2013 32.98 33.38 32.8 33.08 111,195
05/02/2013 33 33.15 32.75 33 64,498
05/01/2013 32.8 33.369 32.55 33.07 1,217,162
04/30/2013 32.28 33.44 31.971 32.67 470,263
04/29/2013 32.16 32.64 31.75 31.83 40,661
04/26/2013 32.42 32.42 31.12 31.81 67,359
04/25/2013 31.94 32.71 31.92 32.36 77,029
04/24/2013 31.93 32.0999 31.65 32.05 38,473
04/23/2013 31.75 32.11 31.43 31.83 49,590
04/22/2013 32.0899 32.0899 31.04 31.76 177,167
04/19/2013 31.2 31.2 30.53 30.82 93,812
04/18/2013 31.75 31.75 30.76 31.29 134,766
04/17/2013 31.85 31.9 31.26 31.29 52,826
04/16/2013 31.62 31.9792 31.48 31.84 122,972
04/15/2013 31.88 32.05 31.43 31.7 194,590
04/12/2013 32.66 32.66 31.751 32.16 192,817
04/11/2013 32.89 32.93 32.55 32.66 67,302
04/10/2013 32.98 33.035 32.55 32.69 162,495
04/09/2013 32.49 32.8 32.49 32.79 555,407
04/08/2013 32 32.8232 32 32.59 32,374
04/05/2013 31.75 32.15 31.47 32.14 47,046
04/04/2013 31.76 31.98 31.27 31.91 89,671
04/03/2013 32.24 32.29 31.75 32 80,819
04/02/2013 32.9 33.03 31.98 32.21 275,576
04/01/2013 33.09 33.09 32.44 32.63 93,193
03/28/2013 32.9 33.07 32.24 33 220,100
03/27/2013 32.75 32.84 32.5092 32.65 69,406
03/26/2013 32.39 32.87 31.72 32.75 229,208
03/25/2013 32.28 32.41 31.74 32.19 181,177
03/22/2013 32.15 32.214 31.64 31.99 129,315
03/21/2013 31.67 32.2199 31.5 32.2 137,995
03/20/2013 31.81 31.83 31.44 31.8199 73,979
03/19/2013 32.17 32.27 31.11 31.63 115,032
03/18/2013 31.85 32.17 31.101 31.93 325,099
03/15/2013 31.11 32.15 31.08 32 216,288
03/14/2013 31.33 31.4 31.08 31.25 127,701
03/13/2013 30.61 31.53 30.46 31.39 208,553
03/12/2013 30.56 31.17 30.22 30.73 145,433
03/11/2013 30.31 30.95 30.16 30.74 258,405
03/08/2013 30.52 30.52 30.12 30.33 244,979
03/07/2013 29.81 30.62 29.7 30.5 201,617
03/06/2013 29.8 30.05 29.5 29.8 200,992
03/05/2013 29.98 30.07 29.5 29.88 138,331
03/04/2013 29.37 29.95 29.1 29.82 129,166
03/01/2013 29.3 29.82 28.9 29.69 94,056
02/28/2013 29.65 30.03 29.2901 29.75 150,648
02/27/2013 29.76 29.76 29.65 29.72 152,789
02/26/2013 29.75 29.75 29.52 29.68 87,275
02/25/2013 30.26 30.29 29.7 29.72 148,572
02/22/2013 29.95 30.26 29.93 30.19 115,685
02/21/2013 30.15 30.3 29.82 29.96 281,996
02/20/2013 30.14 30.98 30.06 30.66 360,777
02/19/2013 30.19 31.25 30.02 31.03 270,248
02/15/2013 29.98 30.18 29.817 30.01 142,361
02/14/2013 30.03 30.03 29.81 29.89 150,476
02/13/2013 29.71 30.03 29.71 29.93 191,332
02/12/2013 29.92 30 29.7195 29.88 200,515
02/11/2013 30.03 30.03 29.71 29.78 150,614
02/08/2013 29.8 30.03 29.54 29.97 174,440
02/07/2013 29.75 29.95 29.25 29.67 127,720
02/06/2013 29.98 29.98 29.64 29.75 164,583
02/05/2013 29.58 30.03 29.58 29.92 308,077
02/04/2013 29.67 29.79 29.56 29.73 224,325
02/01/2013 29.49 29.89 29.49 29.69 425,028
01/31/2013 29.53 29.7 29.42 29.5 2,086,044
01/30/2013 30.95 31.76 30.17 31.06 183,338
01/29/2013 31.86 31.89 31.19 31.25 124,975
01/28/2013 31.87 32.0085 31.43 31.77 177,961
01/25/2013 31.8 32.206 31.67 32.03 103,799
01/24/2013 32.12 32.25 31.64 31.7 241,962
01/23/2013 32.12 32.39 31.6 31.87 248,903
01/22/2013 31.76 32.38 31.62 32 182,580
01/18/2013 31.75 32.5 31.52 31.68 142,517
01/17/2013 31.38 32 31.37 31.61 113,842
01/16/2013 31.44 31.75 31.0001 31.48 144,276
01/15/2013 31.8 31.8 31.4 31.61 114,689
01/14/2013 31.65 31.99 31.4 31.77 156,315
01/11/2013 30.98 31.73 30.75 31.58 119,931
01/10/2013 31 31.1 30.5 30.9 98,597
01/09/2013 30.76 30.94 30.3364 30.84 131,628
01/08/2013 30.84 31.2 29.02 30.6 260,083
01/07/2013 30.6 31.359 30.0616 30.97 135,653
01/04/2013 30.6 31 30.02 30.57 133,179
01/03/2013 30.23 30.85 30.09 30.4068 109,915
01/02/2013 30.32 30.59 29.83 30.39 107,117
12/31/2012 29.16 29.98 28.8 29.85 98,552
12/28/2012 29.37 29.54 29.11 29.18 28,506
12/27/2012 30.31 30.33 29.21 29.39 59,064
12/26/2012 29.6 29.9 29.131 29.84 61,291
12/24/2012 29.93 30.02 29.13 29.26 44,340
12/21/2012 29.85 30.116 29.22 29.76 138,965
12/20/2012 30.15 30.27 28.8418 29.9115 127,395
12/19/2012 29.44 30.35 29.19 30.28 187,649
12/18/2012 28.71 29.44 28.52 29.29 127,968
12/17/2012 29.43 29.51 28.5 28.82 84,247
12/14/2012 29.22 29.38 28.51 29.12 81,011
12/13/2012 29.18 29.675 28.51 29.51 139,396
12/12/2012 29.08 29.6 28.8 29.35 148,226
12/11/2012 29.8 29.8 28.8 28.86 88,991
12/10/2012 29 29.61 29 29.4602 95,463
12/07/2012 29.99 29.99 29 29.06 104,728
12/06/2012 29.9 30.1299 29.6505 29.69 66,889
12/05/2012 29.97 30.02 29.66 30.02 68,636
12/04/2012 29.91 29.96 29.495 29.92 98,666
12/03/2012 29.98 30.02 29.45 29.6808 96,420
11/30/2012 29.87 30 29.45 29.9 102,035
11/29/2012 28.99 29.75 28.88 29.58 161,241
11/28/2012 28.69 29.07 28.4 28.64 166,219
11/27/2012 28.6 28.89 28.4 28.64 111,145
11/26/2012 28.83 28.93 28.231 28.63 66,141
11/23/2012 28.5 29.09 28.5 28.94 32,867
11/21/2012 28.35 28.7 28.35 28.48 102,429
11/20/2012 28.45 28.75 28.021 28.61 117,624
11/19/2012 27.86 28.688 27.73 28.14 159,821
11/16/2012 25.69 26.97 25.52 26.83 294,033
11/15/2012 26.25 26.5 25.54 26.12 371,881
11/14/2012 27.69 28.09 26.36 26.45 217,345
11/13/2012 28.71 28.72 27.27 27.81 535,609
11/12/2012 29.35 29.36 28.18 28.6 184,552
11/09/2012 28.99 29.3 28.52 29.06 349,703
11/08/2012 29.93 30.08 29.04 29.27 143,744
11/07/2012 30.21 30.21 29.03 29.62 216,305
11/06/2012 30.5 30.5 29.9 30.25 151,240
11/05/2012 30.39 30.49 29.69 30.28 266,672
11/02/2012 30.76 30.88 30.3 30.3 1,990,756
11/01/2012 30.58 32.1 30.37 32.1 88,595
10/31/2012 31.35 31.35 30.15 30.26 31,293
10/26/2012 31.12 31.696 31.04 31.4692 36,773
10/25/2012 30.69 31.13 30.61 30.8 41,569
10/24/2012 31.14 31.37 30.51 30.75 61,194
10/23/2012 31.39 31.75 30.52 31.12 48,453
10/22/2012 31.35 31.97 31.33 31.76 66,301
10/19/2012 30.84 31.79 30.788 31.68 36,653
10/18/2012 30.63 30.87 30.59 30.8 21,270
10/17/2012 30.6 31.12 30.41 30.81 66,291
10/16/2012 30.75 30.9865 30.3345 30.51 61,494
10/15/2012 31.23 31.54 30.8 30.94 31,403
10/12/2012 30.89 31.52 30.841 31.35 26,761
10/11/2012 31.9 31.9001 30.83 31.02 56,773
10/10/2012 31.5 31.75 31.14 31.26 91,773
10/09/2012 32.33 32.66 31.61 31.76 65,870
10/08/2012 32.6 32.77 32.5 32.58 21,319
10/05/2012 32.45 33.02 32.32 32.73 29,910
10/04/2012 32.73 32.73 32.21 32.44 23,496
10/03/2012 32.63 32.63 32.05 32.25 34,964
10/02/2012 31.89 32.3 31.89 32.3 39,115
10/01/2012 32.11 32.65 32.02 32.06 101,668
09/28/2012 31.966 32.38 31.95 32.04 37,166
09/27/2012 32.6 32.6 31.705 31.97 42,745
09/26/2012 32.2 32.2 31.6 31.975 50,941
09/25/2012 33 33 32.25 32.27 67,606
09/24/2012 32.01 33.16 31.54 32.66 78,503
09/21/2012 32.54 32.67 32.09 32.23 55,566
09/20/2012 32.31 32.8 32.03 32.24 60,630
09/19/2012 33.47 33.72 32.41 32.7 134,526
09/18/2012 32.9 33 32.3301 33 114,642
09/17/2012 32.53 33 32.4 32.72 125,049
09/14/2012 31.6 32.8 31.48 32.23 164,754
09/13/2012 30.16 31.45 30.16 31.42 79,891
09/12/2012 31.19 31.3 30.4 30.44 129,621
09/11/2012 30.6 31.5565 30.34 31.31 141,079
09/10/2012 30.27 31.4899 30.27 30.79 81,312
09/07/2012 31.09 31.17 30.5 30.63 50,808
09/06/2012 31.16 31.58 30.7 31.16 88,015
09/05/2012 31.56 31.87 31.3 31.33 75,095
09/04/2012 31.85 31.85 31.4 31.71 53,015
08/31/2012 31.76 31.85 31.53 31.815 53,497
08/30/2012 31.46 31.92 30.91 31.615 41,271
08/29/2012 31.46 31.88 31.3843 31.52 42,582
08/28/2012 31.39 31.65 31.17 31.65 65,451
08/27/2012 30.72 31.38 30.62 31.27 157,915
08/24/2012 30.68 30.68 30.15 30.56 97,882
08/23/2012 31.11 31.45 30.71 30.96 117,399
08/22/2012 31.62 31.62 30.51 31.31 125,801
08/21/2012 31.31 32.11 31.16 31.68 97,503
08/20/2012 31.2 31.42 30.61 31.42 22,222
08/17/2012 31.04 31.45 31.04 31.32 49,989
08/16/2012 31.1 31.62 30.91 31.25 47,071
08/15/2012 31.25 31.25 30.92 31.19 55,430
08/14/2012 30.96 31.32 30.93 31.21 49,814
08/13/2012 31.44 31.44 30.97 31.02 49,686
08/10/2012 30.52 31.35 30.35 31.32 42,582
08/09/2012 30.53 30.895 30.4 30.8 43,738
08/08/2012 31.18 31.33 30.7 30.79 61,882
08/07/2012 31.16 31.25 30.96 31 32,544
08/06/2012 31.05 31.29 30.82 31.2 30,849
08/03/2012 31.08 31.46 30.71 31.2 93,956
08/02/2012 31.47 31.664 26.43 30.85 257,967
08/01/2012 31.67 32.08 31.31 31.88 100,342
07/31/2012 32.38 32.38 31.81 32.17 66,913
07/30/2012 32.27 32.38 32.12 32.32 46,108
07/27/2012 32.19 32.4 31.8801 32.15 100,028
07/26/2012 32.35 32.4 31.63 32.02 157,724
07/25/2012 31.83 32.15 31.64 32.15 101,604
07/24/2012 32.32 32.38 31.56 32.01 156,423
07/23/2012 31.91 32.5 31.39 32.49 136,413
07/20/2012 31.6 32.49 31.5 32.49 142,462
07/19/2012 32.09 32.17 31.32 31.9 290,775
07/18/2012 31.9 32.1665 31.9 32.1 224,931
07/17/2012 32 32.23 31.32 32.07 198,022
07/16/2012 31.82 32.2495 31.21 32.2 242,002
07/13/2012 31.9 32.3 31.53 32.16 297,290
07/12/2012 31.73 32.2 31 31.94 602,581
07/11/2012 30.82 33.54 30.8 32.346 4,582,450
07/10/2012 33.6 33.6 31.941 32.15 84,350
07/09/2012 35 35 32.9 33.64 175,511
07/06/2012 33.12 35 32.71 34.86 84,115
07/05/2012 33.39 33.7 32.6825 33.28 53,952
07/03/2012 32.73 33.56 32.55 33.24 27,118
07/02/2012 32.32 32.82 31.68 32.82 49,354
06/29/2012 32 32.89 32 32.4 76,955
06/28/2012 29.76 31.85 29.7509 31.59 55,376
06/27/2012 29.4 30.3 29.04 29.73 223,527
06/26/2012 29.45 29.78 28.8318 29.485 28,769
06/25/2012 28.88 29.85 28.4475 29.46 27,470
06/22/2012 29.93 29.93 28.36 29.38 28,721
06/21/2012 30.44 30.89 29.38 29.5 46,608
06/20/2012 31.17 31.447 30.211 30.49 30,031
06/19/2012 30.33 31.33 30.24 31.1 69,673
06/18/2012 30.42 30.42 30.02 30.15 36,650
06/15/2012 29.58 30.31 29.58 30.28 62,199
06/14/2012 29.82 30.03 28.9701 29.7 45,984
06/13/2012 28.45 29.57 28.28 29.54 54,404
06/12/2012 28.01 29.15 28.01 28.692 68,304
06/11/2012 29.87 29.95 28.86 28.935 33,305
06/08/2012 29.52 30.72 29.52 29.83 26,708
06/07/2012 30.84 30.9 29.07 29.53 27,359
06/06/2012 29.61 30.83 29.48 30.17 28,942
06/05/2012 28.67 29.6561 28.67 29.42 73,655
06/04/2012 30.2 31.22 28.33 29 111,908
06/01/2012 31.27 31.77 29.53 30.36 81,796
05/31/2012 32.01 32.01 30.57 31.79 102,902
05/30/2012 32.3 32.46 31.41 31.9 27,198
05/29/2012 31.86 32.55 31.6 32.34 23,209
05/25/2012 31.73 31.94 30.91 31.58 60,994
05/24/2012 31.9 32.69 31.56 31.87 41,898
05/23/2012 32.52 32.52 30.83 32.06 46,778
05/22/2012 32.4 32.4 31.67 32.07 23,676
05/21/2012 31.33 32.3 30.74 32.24 45,599
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.