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

GMLP 
$16.82
*  
0.70
4%
Get GMLP Alerts
*Delayed - data as of Apr. 29, 2016 15:44 ET  -  Find a broker to begin trading GMLP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GMLP Real Time
 
 
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: 1 Year, From 28-APR-2015 TO 28-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.
15:44 17.49 17.65 16.53 16.82 661,540
04/28/2016 17.85 18 17.37 17.52 440,620
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
01/26/2016 12.15 13.73 12.005 13.46 374,636
01/25/2016 12.77 13.2699 11.65 12.14 780,022
01/22/2016 11.25 13.3 11 13.1 1,096,732
01/21/2016 9.55 11.16 9.55 10.42 443,222
01/20/2016 9.44 9.87 8.02 9.52 908,836
01/19/2016 10.47 10.6799 9.3 9.76 583,620
01/15/2016 10.24 10.5 9.77 10.18 351,319
01/14/2016 10.23 11.04 10.1101 10.74 407,339
01/13/2016 11.24 11.34 10.26 10.35 295,690
01/12/2016 11.3 11.89 10.32 11.12 395,210
01/11/2016 11.74 12 11.17 11.33 414,071
01/08/2016 11.74 11.95 11.43 11.7 367,372
01/07/2016 12.07 12.28 11.53 11.6 256,726
01/06/2016 12.96 13.13 12.3199 12.35 291,372
01/05/2016 13.03 13.37 12.9 13.29 308,144
01/04/2016 13.46 13.84 12.8611 13.14 478,487
12/31/2015 12.76 13.75 12.76 13.38 709,630
12/30/2015 12.76 13.54 12.75 13.03 720,026
12/29/2015 13.73 13.97 13.06 13.13 462,626
12/28/2015 13.36 13.94 13.12 13.63 668,774
12/24/2015 13.19 13.81 12.79 13.77 324,124
12/23/2015 12.36 13.76 12.36 13.04 858,315
12/22/2015 11.44 12.59 10.92 12.21 1,186,787
12/21/2015 10.08 11.52 9.81 11.2 1,657,337
12/18/2015 9.96 12.08 9.68 10 5,437,181
12/17/2015 12.19 12.19 7.55 8.66 6,251,736
12/16/2015 11.98 12.538 11.91 12.31 549,045
12/15/2015 12.11 12.54 11.99 11.99 574,160
12/14/2015 12.33 12.92 11.98 12.12 618,455
12/11/2015 12.75 12.81 11.6 12.2 470,512
12/10/2015 12.93 13.32 12.87 12.9 332,481
12/09/2015 11.67 13.35 11.67 13.05 508,779
12/08/2015 11.64 12.02 11.45 11.68 341,698
12/07/2015 12.5 12.843 11.43 11.84 537,960
12/04/2015 13.06 13.25 12.55 12.61 574,322
12/03/2015 13.36 13.94 12.835 13.12 333,176
12/02/2015 14.11 14.2 12.95 13.23 605,447
12/01/2015 14.35 14.9171 13.94 14.11 333,845
11/30/2015 14.48 14.76 14.16 14.34 328,780
11/27/2015 14.87 14.87 14.4 14.4 62,919
11/25/2015 14.71 14.87 14.33 14.52 198,941
11/24/2015 14.6 15.1499 14.26 14.41 231,259
11/23/2015 14.82 14.94 14.49 14.52 230,923
11/20/2015 15.2 15.3793 14.85 14.95 211,932
11/19/2015 15.6 15.6 15 15.27 178,366
11/18/2015 15.75 16.41 15.32 15.7 177,860
11/17/2015 16.21 16.49 15.69 15.74 111,933
11/16/2015 16.23 16.6699 16.09 16.27 175,444
11/13/2015 16.05 16.59 15.65 16.19 115,552
11/12/2015 16 16.2 15.61 16.02 239,840
11/11/2015 15.76 16.03 15.21 15.91 259,043
11/10/2015 15.5 16.19 15.42 15.64 165,857
11/09/2015 16.25 16.5 15.54 15.62 272,273
11/06/2015 16.63 16.97 15.93 16.22 200,639
11/05/2015 16.84 17.01 16.3101 16.84 242,479
11/04/2015 17.45 17.89 16.7 17.02 220,816
11/03/2015 18.4 18.66 17.67 18.03 247,719
11/02/2015 17.47 18.43 17.421 18.3 235,886
10/30/2015 17.41 17.84 16.98 17.78 138,145
10/29/2015 17.39 18.22 16.97 17.31 141,042
10/28/2015 16.69 17.96 16.58 17.55 131,525
10/27/2015 16.9 16.9 16.41 16.59 209,171
10/26/2015 17.5 17.619 16.62 17 195,726
10/23/2015 17.5 17.9399 17.5 17.5 161,001
10/22/2015 17.75 18.23 17.46 17.46 184,923
10/21/2015 17.52 17.75 17.5 17.65 203,278
10/20/2015 17.39 17.76 17.275 17.45 185,979
10/19/2015 17.25 17.76 16.68 17.39 184,257
10/16/2015 16.92 17.4 16.63 17.39 134,250
10/15/2015 16.63 16.88 16.2 16.83 127,638
10/14/2015 16.68 17.884 16.4216 16.79 123,650
10/13/2015 16.69 17.16 16.3 16.64 138,356
10/12/2015 17.86 17.99 16.71 16.73 219,769
10/09/2015 17.71 18.65 17.54 17.77 159,079
10/08/2015 17.14 17.7 16.83 17.6 149,269
10/07/2015 16.7 17.09 16.54 17.02 205,533
10/06/2015 16.5 16.8 16.19 16.51 222,870
10/05/2015 15.61 16.61 15.61 16.42 390,475
10/02/2015 14.35 15.64 14.09 15.5 276,400
10/01/2015 14.54 15.68 14.32 14.38 359,599
09/30/2015 14.24 14.88 14.14 14.67 436,622
09/29/2015 15.38 15.535 14.18 14.23 189,620
09/28/2015 16.01 16.21 15.1 15.26 251,667
09/25/2015 16.25 17.3999 15.9 16.22 142,093
09/24/2015 14.2 16.69 14.2 16.3 244,069
09/23/2015 17.5 17.75 16.6 16.81 180,819
09/22/2015 18.53 18.6 17.52 17.59 202,330
09/21/2015 18.96 19.01 18.26 18.39 161,136
09/18/2015 19.04 19.38 18.18 18.85 310,380
09/17/2015 18.48 19.52 18.22 19.38 333,612
09/16/2015 18.47 18.93 17.905 18.39 335,218
09/15/2015 18.47 19.04 18.32 18.4 96,541
09/14/2015 19.42 19.57 18 18.54 484,195
09/11/2015 19.7 19.87 19 19.59 183,565
09/10/2015 20.05 20.1799 19.54 19.84 164,640
09/09/2015 20.31 20.45 19.74 20.09 220,345
09/08/2015 21.43 21.5299 20.28 20.36 200,505
09/04/2015 21.08 21.3 20.56 21.04 155,761
09/03/2015 20.72 21.61 20.54 21.17 317,368
09/02/2015 20.61 20.61 19.62 20.56 223,562
09/01/2015 19.62 20.2 18.93 20.16 271,108
08/31/2015 18.55 19.82 17.9 19.77 398,059
08/28/2015 17.98 18.95 17.85 18.86 308,092
08/27/2015 17.7 17.995 17.1568 17.86 539,558
08/26/2015 17.61 17.97 17.1 17.25 276,684
08/25/2015 18.37 18.99 17.29 17.46 398,125
08/24/2015 18.61 18.68 17.6301 17.91 434,206
08/21/2015 19.43 19.73 18.86 19.13 334,023
08/20/2015 19 19.94 18.99 19.43 267,851
08/19/2015 20 20.39 18.81 19.14 450,518
08/18/2015 20.79 21.09 20 20.09 206,081
08/17/2015 20.46 21.05 20.2801 20.63 116,266
08/14/2015 20.82 21.24 20.17 20.6 154,426
08/13/2015 21.04 21.2499 20.5701 20.87 107,737
08/12/2015 21.06 21.76 20.5 20.96 149,990
08/11/2015 21.11 21.63 20.61 20.98 186,084
08/10/2015 20.51 21.42 20.4601 21.27 139,572
08/07/2015 21.08 21.08 20.55 20.55 210,665
08/06/2015 20.93 21.16 20.4 21 256,689
08/05/2015 20.54 21.01 20.4 20.81 265,555
08/04/2015 20.65 21.26 20.65 20.96 254,009
08/03/2015 20.7 20.97 19.87 20.65 271,873
07/31/2015 22 22.15 20.37 20.51 256,525
07/30/2015 21.74 22.16 21.71 22.05 198,764
07/29/2015 22.5 23.18 21.67 21.87 1,052,692
07/28/2015 22.02 22.71 22.01 22.61 248,949
07/27/2015 22.01 22.35 21.8201 22.13 238,195
07/24/2015 22.37 22.4299 22.1784 22.25 190,638
07/23/2015 22.34 22.5 22 22.25 336,106
07/22/2015 22.52 22.85 22.1401 22.27 181,549
07/21/2015 22.03 23.05 21.64 22.64 249,826
07/20/2015 22.96 22.96 22.04 22.18 179,793
07/17/2015 23.77 23.96 23.03 23.05 167,720
07/16/2015 24 24.41 23.67 23.84 146,304
07/15/2015 23.98 24.2374 23.43 24.09 192,283
07/14/2015 23.92 24.23 23.14 24.2 247,559
07/13/2015 23.59 24.32 23.39 24.08 110,137
07/10/2015 23.35 24.2999 23.07 23.68 326,113
07/09/2015 23.28 23.84 23.02 23.22 142,232
07/08/2015 23.25 24.16 23.01 23.22 159,360
07/07/2015 23.79 23.79 22.01 23.55 429,341
07/06/2015 24.27 24.8 23.5224 23.61 201,575
07/02/2015 24.68 25.1 24.31 24.5 105,996
07/01/2015 24.96 25.04 24.295 24.72 114,752
06/30/2015 24.91 25.64 24.31 24.67 150,069
06/29/2015 25.46 25.7999 24.55 24.7 217,783
06/26/2015 25.97 26.17 25.44 25.51 103,603
06/25/2015 26.58 26.58 25.86 26.04 109,921
06/24/2015 26.87 27.24 26.2301 26.27 106,354
06/23/2015 27.3 27.57 26.45 26.97 382,320
06/22/2015 27.08 27.55 26.93 27.23 75,312
06/19/2015 26.76 27.2778 26.13 26.92 207,440
06/18/2015 26.77 26.98 26.23 26.46 121,161
06/17/2015 27.16 27.4519 26.61 26.81 138,482
06/16/2015 26.56 27.21 26.34 27.13 73,174
06/15/2015 27.08 27.35 26.6 26.79 123,365
06/12/2015 27.36 27.5399 27.01 27.14 91,672
06/11/2015 27.47 27.77 27.14 27.42 73,801
06/10/2015 27.91 28.48 27.39 27.39 188,950
06/09/2015 27.95 28.23 27.67 27.83 105,796
06/08/2015 28.11 28.36 27.7 27.81 140,494
06/05/2015 28.02 28.42 27.89 28.1 148,373
06/04/2015 27.92 28.46 27.85 28.04 156,232
06/03/2015 28.46 28.79 28.08 28.23 128,306
06/02/2015 28.45 28.87 28.36 28.57 106,238
06/01/2015 28.37 28.48 27.98 28.43 104,285
05/29/2015 27.72 28.4 27.71 28.21 137,577
05/28/2015 27.99 28.33 27.43 27.5 185,346
05/27/2015 28.26 28.4749 27.86 27.86 149,407
05/26/2015 28.5 28.8799 27.8683 28.26 209,902
05/22/2015 28.33 28.79 28.21 28.43 118,003
05/21/2015 28.38 28.9949 28.15 28.66 76,758
05/20/2015 28.62 28.62 28.05 28.35 129,680
05/19/2015 28.58 28.78 28.1101 28.59 143,230
05/18/2015 28.19 28.65 28.01 28.65 110,183
05/15/2015 27.71 27.99 27.14 27.98 168,035
05/14/2015 27.78 28.34 27.62 27.71 154,496
05/13/2015 28.23 28.5689 27.31 27.64 140,772
05/12/2015 28.06 28.23 27.61 28.22 96,433
05/11/2015 28.61 28.774 27.27 27.92 133,838
05/08/2015 28.2 29.06 28.1 28.57 128,905
05/07/2015 28.76 28.76 28.15 28.51 180,386
05/06/2015 29.36 29.36 28.39 29.13 140,268
05/05/2015 29.85 30.25 27.8 29.25 749,462
05/04/2015 29.75 29.75 29.1 29.7 295,904
05/01/2015 29.33 29.47 28.8 28.91 114,013
04/30/2015 29.06 29.7 29.01 29.21 190,226
04/29/2015 28.95 29.5 28.7 29.48 295,256
04/28/2015 28.71 29.08 28.26 28.96 226,024
*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?