Golar LNG Partners LP Historical Stock Prices

GMLP 
$33.87
*  
1.04
2.98%
Get GMLP Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading GMLP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GMLP Pre-Market
 
 
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 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  35  35  33.48  33.87 175,357
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
09/25/2014 36.76 36.85 35.7701 36.65 72,500
09/24/2014 36.74 36.99 36.43 36.72 64,943
09/23/2014 37.21 37.49 36.6 36.95 60,029
09/22/2014 37.84 38.14 37.0601 37.25 82,156
09/19/2014 38.5 38.9415 38.16 38.34 106,794
09/18/2014 38.18 38.72 37.56 38.5 143,943
09/17/2014 37.59 38.012 36.74 37.83 125,533
09/16/2014 36.7 38.2 36.3 37.73 187,799
09/15/2014 37.33 37.732 36.5 36.88 125,887
09/12/2014 37.86 38.4473 37 37.27 155,197
09/11/2014 38.48 38.72 37.63 38 89,729
09/10/2014 39.35 39.35 37.825 38.85 125,123
09/09/2014 38.02 39.145 37.48 39 265,207
09/08/2014 37.6 38.27 36.701 38.04 146,279
09/05/2014 37.47 37.9717 36.52 37.61 73,710
09/04/2014 38.16 38.28 37.0317 37.51 128,046
09/03/2014 38.3 38.3 37.63 37.93 92,479
09/02/2014 38.22 38.22 37.51 38 96,251
08/29/2014 37.55 38.25 37.3 38.08 173,364
08/28/2014 37.26 38.32 37.06 37.63 135,264
08/27/2014 38.05 38.188 37.4 37.57 146,092
08/26/2014 38.07 38.486 37.356 37.92 150,686
08/25/2014 37.37 38.36 37.37 38.35 72,992
08/22/2014 38.2 38.2 36.89 37.28 109,388
08/21/2014 37.45 38.48 37.434 38.26 150,670
08/20/2014 37 37.47 36.52 37.45 123,877
08/19/2014 36.43 37.4481 36.17 36.91 129,564
08/18/2014 36.03 36.41 35.8 36.13 303,793
08/15/2014 36.19 36.235 35.53 36 133,236
08/14/2014 35.56 36.16 35.115 36 131,966
08/13/2014 35.19 35.61 34.94 35.45 134,940
08/12/2014 36.17 36.17 34.95 35.17 105,641
08/11/2014 35.59 36.17 35.53 35.97 89,805
08/08/2014 35.24 35.63 34.86 35.53 121,612
08/07/2014 34.67 35.16 34.5 35.09 79,872
08/06/2014 33.93 35.2 33.21 34.81 119,651
08/05/2014 33.97 34.39 33.0002 33.8 95,628
08/04/2014 33.56 33.99 33.13 33.87 74,326
08/01/2014 33.18 33.83 33.0101 33.37 144,605
07/31/2014 33.62 34.524 32.79 33.07 147,241
07/30/2014 34.01 34.15 33.22 33.56 119,482
07/29/2014 33.55 34.1899 33.31 34.11 124,843
07/28/2014 34.67 34.7717 33.46 34.515 161,931
07/25/2014 35.07 35.55 34.26 34.67 113,650
07/24/2014 35.96 35.96 35.06 35.3 149,622
07/23/2014 36 36.19 35.65 36 59,258
07/22/2014 36.18 36.38 35.54 35.96 118,148
07/21/2014 35.81 36.1599 35.61 36.13 77,633
07/18/2014 35.41 35.88 35.41 35.84 85,557
07/17/2014 35.19 36.0999 35.12 35.52 194,628
07/16/2014 34.25 35.37 34.1 35.02 140,492
07/15/2014 34.84 35.066 33.88 34.4 170,559
07/14/2014 35 35.82 34.62 34.68 137,705
07/11/2014 35.13 35.67 34.61 35.05 107,771
07/10/2014 35.4 36.82 35.09 35.37 125,485
07/09/2014 35.69 36.36 35.09 35.79 139,011
07/08/2014 35.41 36.2 35.0538 35.57 159,374
07/07/2014 36.13 36.32 35.25 35.6 185,421
07/03/2014 36.28 36.5 35.92 36.13 100,088
07/02/2014 36.5 36.89 35.91 36.12 69,644
07/01/2014 36.9 37.31 36.289 36.5 83,296
06/30/2014 37 37.4 36.5 36.85 122,295
06/27/2014 36.57 37.2531 36.42 37 105,705
06/26/2014 36 36.76 35.86 36.41 83,124
06/25/2014 35.99 36.63 35.5875 36.29 131,485
06/24/2014 36.14 37.3 35.464 36.16 240,037
06/23/2014 37.1 38.5 35.5 36.38 376,973
06/20/2014 35.19 37.28 34.67 37.08 344,758
06/19/2014 34.02 34.9893 34.02 34.94 149,612
06/18/2014 34.76 35.31 34.03 34.1 242,284
06/17/2014 34.35 34.72 33.84 34.71 89,785
06/16/2014 33.84 34.49 33.7408 34.17 126,878
06/13/2014 33.9 34.05 33.6 34.02 103,479
06/12/2014 33.97 34.12 33.58 33.95 127,336
06/11/2014 33.95 33.95 33.54 33.83 97,604
06/10/2014 33.9 34 33.207 33.98 134,803
06/09/2014 34.01 34.1 33.682 34.02 167,033
06/06/2014 33.47 34.12 33.2042 34 207,832
06/05/2014 33.57 33.57 33.07 33.45 148,929
06/04/2014 33.3 33.545 32.896 33.4 202,720
06/03/2014 33 33.33 32.33 33.18 153,908
06/02/2014 33.17 33.68 32.6516 33.09 186,504
05/30/2014 32.41 33.2 32.3124 32.95 160,737
05/29/2014 31.72 32.4 31.72 32.35 200,630
05/28/2014 31.368 32.1 31.261 31.93 144,063
05/27/2014 31.09 31.7099 31.002 31.38 142,118
05/23/2014 31.72 32.2 31.32 31.41 145,442
05/22/2014 31 31.66 31 31.53 88,517
05/21/2014 31.38 31.38 31.02 31.05 206,930
05/20/2014 31.29 31.44 31.105 31.37 107,718
05/19/2014 31.32 31.39 31.1 31.27 88,768
05/16/2014 31.33 31.3999 31.07 31.35 54,565
05/15/2014 31.35 31.39 30.61 31.21 136,521
05/14/2014 31.13 31.43 31.11 31.26 138,519
05/13/2014 31.61 31.61 31.05 31.29 160,567
05/12/2014 31.51 31.632 31.02 31.49 154,863
05/09/2014 31.5 31.63 31.172 31.4 148,893
05/08/2014 31.54 31.61 31.03 31.4 146,998
05/07/2014 31.06 31.5 30.77 31.48 175,063
05/06/2014 30.93 31.53 30.3726 30.93 130,734
05/05/2014 30.47 31.11 30.35 31.07 94,779
05/02/2014 30.14 30.93 30.14 30.49 132,162
05/01/2014 30.7 31.17 30.23 30.26 68,293
04/30/2014 31.31 31.5 30.78 30.95 321,561
04/29/2014 30.73 31.34 30.7 31.24 108,024
04/28/2014 30.75 31.05 30.6 30.8 109,656
04/25/2014 30.53 30.9 30.3 30.42 98,162
04/24/2014 31 31.13 30.37 30.52 90,731
04/23/2014 31.12 31.26 30.61 30.69 154,821
04/22/2014 31.04 31.37 30.93 31.05 123,159
04/21/2014 31 31.4399 31 31.16 111,560
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
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?