Quantcast

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

GMLP 
$13.03
*  
0.18
1.4%
Get GMLP Alerts
*Delayed - data as of Sep. 18, 2018  -  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: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

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.
16:00 12.89 13.09 12.81 13.03 332,394
09/18/2018 12.89 13.09 12.81 13.03 336,810
09/17/2018 12.81 12.89 12.72 12.85 369,224
09/14/2018 13.03 13.045 12.8 12.91 217,335
09/13/2018 13.06 13.23 12.95 13.02 289,102
09/12/2018 12.95 13.23 12.93 13.06 290,440
09/11/2018 12.85 12.9 12.74 12.89 275,018
09/10/2018 12.76 12.93 12.76 12.89 259,655
09/07/2018 12.8 13.06 12.71 12.79 562,281
09/06/2018 13.11 13.1832 12.78 12.88 424,866
09/05/2018 13.2 13.28 12.75 13.11 1,166,046
09/04/2018 13.57 13.655 13.17 13.41 539,613
08/31/2018 13.81 13.89 13.5 13.52 545,247
08/30/2018 14.2 14.2 13.83 13.84 469,472
08/29/2018 14.33 14.3826 14.02 14.2 542,323
08/28/2018 14.59 14.62 14.37 14.38 227,481
08/27/2018 14.5 14.58 14.25 14.55 456,737
08/24/2018 14.86 15.03 14.26 14.5 555,462
08/23/2018 15.57 15.64 14.62 14.87 736,855
08/22/2018 14.86 15.24 14.86 15.19 280,937
08/21/2018 15.47 15.52 14.78 14.86 610,676
08/20/2018 15.18 15.47 15.083 15.34 326,093
08/17/2018 15.02 15.21 14.84 15.18 217,418
08/16/2018 14.78 14.92 14.61 14.87 192,767
08/15/2018 14.83 14.92 14.43 14.61 363,453
08/14/2018 14.82 14.95 14.56 14.83 245,756
08/13/2018 15.24 15.34 14.8 14.82 191,854
08/10/2018 15.12 15.43 15.01 15.24 483,407
08/09/2018 14.95 15.2 14.8 15.12 328,985
08/08/2018 14.92 15.06 14.71 14.99 356,377
08/07/2018 15.31 15.54 14.96 14.99 605,730
08/06/2018 15.73 15.79 15.3123 15.48 405,078
08/03/2018 16.54 16.86 15.88 16.19 816,536
08/02/2018 16.64 16.99 16.42 16.45 566,825
08/01/2018 16.4 16.69 16.3 16.6 335,661
07/31/2018 16.36 16.43 16.06 16.41 230,828
07/30/2018 16.08 16.33 16 16.3 219,659
07/27/2018 16.32 16.62 15.86 15.88 412,711
07/26/2018 15.75 16.36 15.73 16.26 356,949
07/25/2018 15.6 15.79 15.6 15.64 288,396
07/24/2018 15.26 15.65 15.23 15.55 301,656
07/23/2018 15.05 15.35 14.96 15.27 437,194
07/20/2018 15.19 15.27 14.98 15.09 188,057
07/19/2018 15.3 15.53 15.09 15.16 243,951
07/18/2018 14.7 15.25 14.7 15.14 290,605
07/17/2018 14.75 14.83 14.4 14.73 649,774
07/16/2018 15.27 15.3 14.751 14.79 453,837
07/13/2018 15.44 15.48 15.25 15.27 180,580
07/12/2018 15.53 15.6 15.29 15.34 292,761
07/11/2018 15.8 15.92 15.5 15.53 245,885
07/10/2018 15.82 16.05 15.82 15.88 236,525
07/09/2018 15.7 15.94 15.69 15.84 208,936
07/06/2018 15.61 15.8 15.59 15.69 146,691
07/05/2018 15.8 15.849 15.61 15.64 143,783
07/03/2018 15.6 15.85 15.53 15.67 150,165
07/02/2018 15.43 15.54 15.17 15.48 218,548
06/29/2018 15.22 15.58 15.165 15.46 201,089
06/28/2018 15.57 15.6 15.18 15.22 162,062
06/27/2018 15.71 15.98 15.56 15.58 196,039
06/26/2018 15.34 15.58 15.15 15.54 129,597
06/25/2018 15.4 15.45 15.06 15.29 212,690
06/22/2018 15.62 15.94 15.3615 15.37 369,538
06/21/2018 15.64 15.6678 15.45 15.5 228,926
06/20/2018 15.7 15.8399 15.56 15.64 277,806
06/19/2018 15.56 15.84 15.5 15.7 208,784
06/18/2018 15.52 15.84 15.5 15.7 255,652
*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?

Smart Portfolio