Golar LNG Partners LP Historical Stock Prices

GMLP 
$26.19
*  
0.08
0.31%
Get GMLP Alerts
*Delayed - data as of Mar. 2, 2015  -  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: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  26.50  26.81  25.62  26.19 242,985
03/02/2015 26.5 26.81 25.62 26.19 242,985
02/27/2015 26.74 26.74 25.96 26.11 231,736
02/26/2015 26.64 27.2182 25.48 26.24 336,386
02/25/2015 26.97 28.2525 26.91 27.05 439,698
02/24/2015 27.4 28 27.2 27.99 288,812
02/23/2015 27.64 27.9458 26.75 27.48 220,964
02/20/2015 27.89 28.0699 27.5 27.76 133,448
02/19/2015 27.75 28.105 27.27 27.77 167,759
02/18/2015 28.01 28.23 27.761 28.06 114,542
02/17/2015 28.19 28.25 27.93 28.15 119,405
02/13/2015 27.82 28.25 27.61 28.17 225,858
02/12/2015 28.02 28.33 27.68 27.72 311,661
02/11/2015 27.72 28.54 27.59 28.03 280,800
02/10/2015 27.5 27.9 26.71 27.83 339,231
02/09/2015 27.81 28 27.3 27.34 159,933
02/06/2015 27.58 28 27.33 27.73 178,011
02/05/2015 27.18 27.93 27.01 27.86 264,306
02/04/2015 26.88 27.29 26.4201 26.86 167,343
02/03/2015 27.12 27.33 26.78 26.98 270,761
02/02/2015 27.51 27.58 26.8 27.36 212,417
01/30/2015 26.85 27.3699 26.38 27.14 247,268
01/29/2015 26.62 27.08 26 26.78 269,949
01/28/2015 27.12 27.24 26.32 26.46 362,709
01/27/2015 26.5 27.01 26.2395 27.01 341,321
01/26/2015 25.51 26.6599 25.3701 26.54 450,107
01/23/2015 25.89 26.3 25.25 25.875 515,288
01/22/2015 24.89 25.59 24.22 25.54 549,123
01/21/2015 24.15 25.33 24.15 24.92 401,259
01/20/2015 24.8 25.12 24.27 24.35 458,249
01/16/2015 24.77 25.33 24.77 25.17 633,570
01/15/2015 25.02 25.35 24.66 24.88 492,146
01/14/2015 24.7 25.76 24.12 24.83 794,075
01/13/2015 25.48 25.99 24.55 25.36 1,234,470
01/12/2015 27.71 27.71 25.295 25.75 1,581,738
01/09/2015 28.35 28.5 27.03 27.71 6,351,497
01/08/2015 30.66 31.7299 30.19 31.11 173,999
01/07/2015 30.27 31.33 29.86 30.76 130,645
01/06/2015 31.21 31.44 29.4883 30.27 113,826
01/05/2015 32.28 32.28 30.85 31.1 163,918
01/02/2015 31.39 32.19 30.84 31.93 100,846
12/31/2014 30.31 32.25 30.0101 31.15 106,119
12/30/2014 30.9 31.99 30.45 30.52 131,886
12/29/2014 31.15 32.06 30.95 31.03 130,960
12/26/2014 30.57 31.24 30.33 30.95 69,694
12/24/2014 30.64 30.87 29.83 30.31 68,779
12/23/2014 29.83 30.78 29.23 30.3 131,101
12/22/2014 29.6 30.09 28.441 29.54 131,774
12/19/2014 28.95 30.6 28.36 29.66 697,340
12/18/2014 29.4 30.359 28.45 28.98 151,952
12/17/2014 28.39 29.99 28.39 29.2 169,903
12/16/2014 27.39 28.49 26.54 28.39 581,625
12/15/2014 29.25 30.5 27.3152 27.77 216,467
12/12/2014 28.66 29.5163 27.74 28.99 250,691
12/11/2014 28.38 29.306 28.29 29.18 194,325
12/10/2014 30.83 30.91 28.12 28.54 283,026
12/09/2014 30.38 31.46 30 31.08 200,459
12/08/2014 31.85 32.25 30.31 31.01 183,563
12/05/2014 32.94 34.19 31.55 32.27 145,559
12/04/2014 32.37 33.47 32.21 32.93 88,542
12/03/2014 31.54 33.32 31.53 32.69 149,017
12/02/2014 30.73 32.785 30.33 31.72 284,692
12/01/2014 32.11 32.76 30.21 30.98 278,970
11/28/2014 35.11 35.11 32.15 32.9 119,088
11/26/2014 34.64 34.67 33.19 34.43 178,887
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
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?