Historical Stock Prices

GMLP 
$30.79
*  
0.12
 negative 
0.39%
Get GMLP Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 30.84 31.26 30.63 30.79 168,200
04/16/2014 30 31.17 29.83 30.67 174,091
04/15/2014 30.39 30.54 29.75 29.94 193,362
04/14/2014 29.53 30.73 29.52 30.21 130,517
04/11/2014 29.75 30.1 29.44 29.53 181,173
04/10/2014 30.15 30.46 29.81 29.89 97,381
04/09/2014 30.24 30.64 29.97 30.28 131,030
04/08/2014 29.95 30.465 29.95 30.37 96,093
04/07/2014 31.03 31.08 29.86 30.07 191,521
04/04/2014 31.22 31.53 30.55 31.16 151,166
04/03/2014 30.58 31.33 30.4731 30.95 154,866
04/02/2014 30.47 30.7 30.15 30.52 179,038
04/01/2014 29.94 30.38 29.73 30.28 88,105
03/31/2014 30.05 30.05 29.7 29.9 262,810
03/28/2014 29.92 30.0799 29.552 30 153,320
03/27/2014 29.5 30.1 29.47 30.03 190,278
03/26/2014 29.85 29.85 29.49 29.65 109,973
03/25/2014 29.6 29.85 29.48 29.75 105,886
03/24/2014 29.84 29.95 29.21 29.56 146,152
03/21/2014 29.67 30 29.5 29.71 278,138
03/20/2014 29.47 29.87 29.1 29.77 130,484
03/19/2014 29.84 29.8995 29.06 29.39 152,675
03/18/2014 29.5 29.85 29.15 29.79 176,139
03/17/2014 29.61 29.87 29.4 29.42 108,627
03/14/2014 28.94 29.75 28.94 29.62 153,278
03/13/2014 29.31 29.3685 28.88 29.13 130,961
03/12/2014 29.62 29.62 28.659 29.3 341,085
03/11/2014 29.84 29.98 29.4209 29.69 148,056
03/10/2014 29.85 29.96 29.5335 29.96 222,903
03/07/2014 29.89 29.95 29.45 29.82 160,799
03/06/2014 29.95 30.05 29.661 29.98 227,836
03/05/2014 29.9 30.165 29.551 30.07 205,340
03/04/2014 29.8 29.89 29.48 29.82 209,978
03/03/2014 29.66 30.13 29.2 29.79 226,231
02/28/2014 30.01 30.39 29.68 30.21 191,182
02/27/2014 29.94 30.01 29.5 29.92 83,312
02/26/2014 29.74 29.928 29.2612 29.81 231,190
02/25/2014 29.45 29.79 29.21 29.62 126,924
02/24/2014 29.72 29.98 29.316 29.54 156,133
02/21/2014 29.71 30.21 29.46 29.59 136,453
02/20/2014 29.56 29.97 29.09 29.77 453,455
02/19/2014 31.22 31.28 30.5 30.57 93,335
02/18/2014 31.45 31.45 31.03 31.2 96,827
02/14/2014 31.31 31.5944 31.29 31.46 151,591
02/13/2014 30.92 31.7 30.92 31.46 159,692
02/12/2014 31 31.209 30.536 31.07 198,984
02/11/2014 30.4 31.03 30.4 30.82 418,458
02/10/2014 30.24 30.44 30.1 30.395 219,676
02/07/2014 29.95 30.4 29.628 30.1 197,376
02/06/2014 29.68 30.23 29.58 29.99 135,085
02/05/2014 29.6 29.75 29.11 29.55 142,009
02/04/2014 29.51 30.07 29.33 29.67 178,591
02/03/2014 30.59 30.76 29.81 30.08 174,804
01/31/2014 30.53 30.85 30.37 30.45 474,883
01/30/2014 30.79 31.35 30.26 30.91 277,378
01/29/2014 30.96 30.96 30.44 30.8 353,257
01/28/2014 30.61 31.3199 30.39 31.05 230,422
01/27/2014 30.5 30.72 30.01 30.49 222,392
01/24/2014 31.1 31.2 29.95 30.59 274,970
01/23/2014 31.47 31.48 31 31.1 230,186
01/22/2014 31.11 31.68 30.93 31.38 211,471
01/21/2014 31 31.259 30.8717 31.07 218,964
01/17/2014 30.7 30.99 30.49 30.97 293,872
01/16/2014 30.11 30.73 30.11 30.49 222,011
01/15/2014 30.22 30.44 29.785 30.3 259,187
01/14/2014 30.4 30.4 29.65 30 268,540
01/13/2014 30.1 30.45 29.86 30.41 237,111
01/10/2014 29.93 30.14 29.51 30.09 273,643
01/09/2014 30 30.14 29.68 30.12 235,514
01/08/2014 30.1 30.3 29.615 30.07 199,988
01/07/2014 30.77 30.77 29.605 29.95 298,420
01/06/2014 30.3 30.54 29.721 30.04 177,628
01/03/2014 30.36 30.58 30.05 30.25 155,816
01/02/2014 30.42 30.47 29.6 30.04 153,227
12/31/2013 30.45 30.5 30.131 30.25 171,121
12/30/2013 30.22 30.8 30.1 30.5 336,889
12/27/2013 30.2 30.57 29.91 30.56 293,726
12/26/2013 29.8 30.27 29.774 30.11 416,153
12/24/2013 29.85 29.87 29.55 29.84 159,881
12/23/2013 29.61 29.84 29.181 29.78 414,767
12/20/2013 28.7 29.61 28.7 29.61 670,023
12/19/2013 28.98 29.15 28.57 28.84 205,425
12/18/2013 28.81 29.07 28.35 29.05 214,237
12/17/2013 28.79 28.849 28.36 28.62 180,009
12/16/2013 28.5 28.7 28.31 28.67 447,996
12/13/2013 28.53 28.86 28.0601 28.32 715,268
12/12/2013 28.07 28.75 27.5501 28.65 545,985
12/11/2013 28.83 28.86 27.55 28.21 756,987
12/10/2013 28.59 28.9 28.5 28.76 578,568
12/09/2013 29.25 29.25 28.82 28.93 654,489
12/06/2013 29.04 29.27 28.8 29.02 3,015,475
12/05/2013 30.97 31.23 30.75 30.94 35,422
12/04/2013 31.63 31.81 30.81 30.93 49,024
12/03/2013 31.6 31.84 31.44 31.79 92,497
12/02/2013 31.97 31.97 31.56 31.74 79,331
11/29/2013 31.41 31.98 31.27 31.98 16,847
11/27/2013 31.96 31.96 30.44 31.37 72,833
11/26/2013 31.45 31.93 31.31 31.58 45,335
11/25/2013 31.68 31.68 31.04 31.47 49,039
11/22/2013 31.01 31.96 30.57 31.65 58,873
11/21/2013 30.79 31.28 30.27 31.23 53,313
11/20/2013 31.18 31.2437 30.64 30.69 30,778
11/19/2013 31 31.2 30.844 31.04 41,371
11/18/2013 31.61 31.6375 30.72 30.93 60,995
11/15/2013 30.94 31.355 30.79 31.35 77,673
11/14/2013 30.43 31.19 30.3204 30.76 58,024
11/13/2013 30.38 30.76 30.365 30.5 79,794
11/12/2013 31.11 31.4865 30.31 30.56 64,914
11/11/2013 31.45 31.7 30.98 31.27 43,422
11/08/2013 31.39 31.4501 30.8 31.32 58,943
11/07/2013 31.41 31.546 30.75 31.24 64,381
11/06/2013 31.05 31.749 31.02 31.26 42,224
11/05/2013 31.81 31.99 31.09 31.14 67,975
11/04/2013 31.28 32.23 29.86 31.77 84,779
11/01/2013 31 31.66 31 31.51 104,676
10/31/2013 31.28 31.44 30.94 30.94 40,950
10/30/2013 31.6 31.77 31.29 31.38 65,685
10/29/2013 31.56 32.095 31.52 31.6 55,796
10/28/2013 31.9 31.9 31.37 31.65 59,205
10/25/2013 31.99 32.23 31.26 31.82 61,518
10/24/2013 31.66 31.94 31.66 31.84 37,133
10/23/2013 31.62 32.05 31.4 31.55 73,647
10/22/2013 31.93 32.09 31.52 31.64 67,308
10/21/2013 31.74 31.85 31.5301 31.85 44,774
10/18/2013 31.99 32.35 31.45 31.85 267,274
10/17/2013 31.36 31.63 31.2259 31.415 77,927
10/16/2013 31.35 31.6 31.17 31.23 49,614
10/15/2013 31.5 31.9496 31.081 31.16 52,833
10/14/2013 31.66 31.824 31.261 31.53 47,572
10/11/2013 31.88 32.33 31.23 32.04 103,274
10/10/2013 31.47 32.28 31.47 31.78 55,544
10/09/2013 32.19 32.22 30.8 31.27 82,929
10/08/2013 32.1 32.58 31.9 31.9 44,487
10/07/2013 32 33.12 31.81 32.25 42,582
10/04/2013 32.44 32.78 32.1367 32.36 35,696
10/03/2013 32.38 32.95 32.121 32.54 54,603
10/02/2013 32.54 32.761 32.09 32.15 45,307
10/01/2013 32.37 33.22 32.342 32.62 67,627
09/30/2013 32.78 33.05 32.33 32.5 50,530
09/27/2013 33.1 33.3133 32.51 32.78 28,005
09/26/2013 33.5 33.6 33.07 33.15 90,597
09/25/2013 33.54 33.72 33.2 33.56 28,694
09/24/2013 33.08 33.75 33.01 33.4 24,371
09/23/2013 33.8 33.8 32.8693 33.19 23,097
09/20/2013 33.66 33.88 32.9 33.59 58,896
09/19/2013 34 34.1099 32.69 33.55 33,438
09/18/2013 33.7 33.9228 32.89 33.48 51,258
09/17/2013 34.15 34.434 33.43 33.54 88,651
09/16/2013 33.97 34.1 33.6 33.96 56,222
09/13/2013 34.25 34.62 33.61 33.92 225,866
09/12/2013 33.98 34.25 33.9 34.13 81,303
09/11/2013 33.28 34.25 33.28 33.85 88,795
09/10/2013 32.89 33.58 32.5 33.44 66,429
09/09/2013 31.93 32.959 31.79 32.74 432,352
09/06/2013 32.39 32.39 31.55 31.63 75,287
09/05/2013 31.56 32.418 31.56 32.23 17,330
09/04/2013 31.58 32.42 31.261 31.61 46,441
09/03/2013 32.78 32.78 31.51 31.66 42,774
08/30/2013 32.65 33.1499 32.41 32.5 78,859
08/29/2013 32.8 33.15 32.51 32.51 43,161
08/28/2013 32.79 33.04 32.4525 32.81 36,798
08/27/2013 32.669 32.92 32.62 32.65 58,952
08/26/2013 32.72 32.91 32.561 32.71 68,240
08/23/2013 32.69 33 32.35 32.71 56,533
08/22/2013 32.1 32.82 32.1 32.68 44,092
08/21/2013 32.25 32.7 32 32.1 56,582
08/20/2013 31.98 32.64 31.9 32.4 48,332
08/19/2013 32.14 32.3 31.8 31.9 70,288
08/16/2013 32.3 32.6 31.95 32.01 36,727
08/15/2013 32.32 32.6138 31.83 32.17 50,387
08/14/2013 32.24 32.7282 31.61 32.11 44,539
08/13/2013 32.02 32.38 31.76 32.08 31,741
08/12/2013 31.7 32.129 31.7 31.86 115,932
08/09/2013 31.8 32.24 31.62 31.62 44,885
08/08/2013 31.9 32.25 31.6 31.72 47,650
08/07/2013 31.96 32.3 31.6004 31.84 99,041
08/06/2013 31.16 32.28 31.015 32.09 109,322
08/05/2013 31.37 31.37 30.8 31.05 244,729
08/02/2013 31.27 32.39 30.75 31.04 99,248
08/01/2013 31.8 31.82 31.17 31.46 162,236
07/31/2013 32.38 33.11 31.71 32.13 186,788
07/30/2013 32.58 32.59 32.21 32.37 32,556
07/29/2013 32.57 32.7899 32.31 32.5 60,863
07/26/2013 32.27 32.74 32.1 32.21 62,086
07/25/2013 32.588 32.65 32.051 32.2 60,247
07/24/2013 32.99 32.99 32.1 32.25 68,650
07/23/2013 32.8 33.0434 32.22 32.74 97,932
07/22/2013 32.68 33.22 32.29 32.49 145,184
07/19/2013 33.27 33.4765 32.6 32.75 54,539
07/18/2013 33.91 33.92 32.66 32.78 85,707
07/17/2013 34.1 34.15 33.25 33.25 99,202
07/16/2013 34.52 34.52 33.72 33.855 75,953
07/15/2013 34.19 34.4199 34 34.15 38,710
07/12/2013 34.25 34.59 33.85 34.23 80,237
07/11/2013 33.73 34.78 33.601 34.15 153,275
07/10/2013 33.73 34.14 33.26 33.4 197,300
07/09/2013 33.66 34.33 33.07 33.25 161,195
07/08/2013 33.4 34.02 33.38 33.76 156,964
07/05/2013 33.37 33.68 33.16 33.4 28,967
07/03/2013 33.13 33.62 32.844 33.42 41,233
07/02/2013 33.07 33.69 32.79 33.37 50,756
07/01/2013 33.72 34.2 33.1 33.28 68,683
06/28/2013 33.615 34.33 32.478 34.1 139,331
06/27/2013 33.4 33.91 32.654 33.7 82,364
06/26/2013 32.0301 34.2848 32.0301 33.19 87,694
06/25/2013 31.59 33.98 31.59 33.12 99,123
06/24/2013 32.8 33.46 31.72 32.14 172,163
06/21/2013 34.2 34.2 32.97 33.12 103,442
06/20/2013 33.6 33.99 33.01 33.75 80,188
06/19/2013 34.23 34.475 33.435 33.87 127,738
06/18/2013 34.22 34.5899 33.94 34.52 75,875
06/17/2013 33.92 34.48 33.5608 34.24 44,787
06/14/2013 33.12 33.85 33.094 33.72 95,592
06/13/2013 32.5 33.61 32.12 33 44,990
06/12/2013 33.45 33.45 32.5 32.66 49,932
06/11/2013 33.36 33.5 32.5 32.84 48,322
06/10/2013 33.25 34.09 33.16 33.35 84,546
06/07/2013 33.16 33.95 33 33.73 50,460
06/06/2013 33.01 33.16 32.53 32.88 56,519
06/05/2013 33.05 33.6 32.52 33.11 253,721
06/04/2013 32.85 33.2899 32.66 33.06 90,770
06/03/2013 32.12 33.35 32.12 32.99 182,068
05/31/2013 32.39 33.63 32.39 33.32 200,008
05/30/2013 34.23 34.29 32.21 33.54 302,071
05/29/2013 34.05 34.63 33.9 33.92 209,267
05/28/2013 34.15 34.75 33.96 34.17 75,527
05/24/2013 33.82 34.8 33.7601 34.1 86,073
05/23/2013 33.96 34.8099 33.64 34.31 88,834
05/22/2013 35.15 35.76 34.51 34.9 120,997
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
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 your brokers before you trade


Want to trade FX?