Quantcast

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

GMLP 
$13.63
*  
0.02
0.15%
Get GMLP Alerts
*Delayed - data as of Nov. 15, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-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 13.75 13.83 13.581 13.63 157,146
11/15/2018 13.75 13.83 13.581 13.63 157,146
11/14/2018 13.81 13.979 13.36 13.65 327,924
11/13/2018 14.29 14.35 13.56 13.63 340,481
11/12/2018 14.47 14.5 14.1156 14.22 479,038
11/09/2018 14.38 14.46 13.99 14.39 222,559
11/08/2018 14.77 14.77 14.4 14.46 304,034
11/07/2018 14.61 15.04 14.4643 14.85 396,396
11/06/2018 14.78 15.02 14.3 14.3 418,399
11/05/2018 15 15.48 14.75 15.32 1,055,944
11/02/2018 14.68 14.87 14.64 14.76 278,492
11/01/2018 14.16 14.74 14.13 14.68 454,635
10/31/2018 14.07 14.35 14.05 14.11 205,452
10/30/2018 13.87 14.12 13.87 14.08 150,508
10/29/2018 14.25 14.45 13.65 13.86 338,064
10/26/2018 14.13 14.49 14.04 14.23 296,210
10/25/2018 14.61 14.69 13.96 14.32 406,671
10/24/2018 13.7 14.78 13.7 14.41 896,697
10/23/2018 13.99 14.12 13.7 13.96 147,260
10/22/2018 14.07 14.28 14.02 14.13 142,575
10/19/2018 14.06 14.3 13.96 14.07 173,729
10/18/2018 14.05 14.22 13.97 14.01 156,199
10/17/2018 14.26 14.33 14.02 14.1 168,759
10/16/2018 13.95 14.43 13.95 14.26 140,628
10/15/2018 13.98 14.09 13.84 13.88 200,141
10/12/2018 14.11 14.18 13.71 13.98 215,051
10/11/2018 13.85 14.09 13.67 13.82 247,045
10/10/2018 14.8 14.8 14 14.06 248,413
10/09/2018 14.76 14.9 14.66 14.81 171,886
10/08/2018 14.54 14.77 14.51 14.72 175,614
10/05/2018 14.49 14.67 14.33 14.61 106,092
10/04/2018 14.73 14.73 14.32 14.5 259,791
10/03/2018 14.61 14.87 14.56 14.72 187,694
10/02/2018 14.55 14.66 14.37 14.56 140,133
10/01/2018 14.38 14.64 14.3799 14.57 175,409
09/28/2018 13.81 14.38 13.75 14.33 198,857
09/27/2018 13.93 13.95 13.78 13.85 104,216
09/26/2018 14.26 14.46 13.91 13.91 306,537
09/25/2018 14.15 14.3 14.06 14.25 289,121
09/24/2018 13.82 14.11 13.7757 14.05 367,020
09/21/2018 13.29 13.63 13.26 13.62 919,792
09/20/2018 13.63 13.719 13.2 13.29 470,434
09/19/2018 13.08 13.64 13.05 13.51 384,742
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
*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