Quantcast

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

GMLP 
$13.15
*  
0.04
0.31%
Get GMLP Alerts
*Delayed - data as of Jan. 23, 2019  -  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
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 23-OCT-2018 TO 23-JAN-2019

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 13.33 13.35 12.8716 13.15 240,861
01/23/2019 13.33 13.35 12.8716 13.15 240,861
01/22/2019 13.6 13.62 13 13.11 411,904
01/18/2019 13.25 13.77 13.21 13.74 362,236
01/17/2019 13 13.19 12.88 13.16 150,525
01/16/2019 12.93 13.19 12.93 13.03 194,547
01/15/2019 12.92 13.01 12.74 12.93 197,950
01/14/2019 12.99 13.08 12.72 12.89 285,346
01/11/2019 13.15 13.28 12.95 13.08 274,701
01/10/2019 13.27 13.42 12.86 13.25 294,545
01/09/2019 13.58 13.75 13.3 13.35 401,227
01/08/2019 13.03 13.52 13 13.45 501,274
01/07/2019 12.55 13.41 12.4245 12.87 547,819
01/04/2019 11.6 12.47 11.6 12.43 631,074
01/03/2019 11.22 11.74 11.07 11.37 304,942
01/02/2019 10.71 11.4 10.57 11.2 390,233
12/31/2018 10.64 10.84 10.44 10.8 599,331
12/28/2018 10.47 10.75 10.4 10.63 708,134
12/27/2018 10.73 10.7945 10.31 10.47 452,049
12/26/2018 10.5 10.9076 10.3 10.85 439,958
12/24/2018 10.58 10.653 10.38 10.44 272,768
12/21/2018 10.36 11.02 10.26 10.58 2,240,552
12/20/2018 10.66 10.78 10.23 10.34 643,913
12/19/2018 10.81 11.3414 10.66 10.73 490,496
12/18/2018 11.28 11.33 10.73 10.78 590,088
12/17/2018 11.78 11.9437 11.16 11.25 562,830
12/14/2018 11.71 11.91 11.6602 11.79 277,668
12/13/2018 11.85 11.89 11.6 11.82 230,961
12/12/2018 11.71 11.95 11.59 11.85 357,830
12/11/2018 11.7 11.8587 11.44 11.54 552,102
12/10/2018 11.66 12.03 11.45 11.62 576,469
12/07/2018 12 12.29 11.97 11.98 421,486
12/06/2018 11.85 12 11.59 11.97 651,079
12/04/2018 12.25 12.4427 11.96 11.99 956,788
12/03/2018 12.46 12.46 11.84 12.05 1,252,440
11/30/2018 12.5 12.56 12.11 12.15 641,771
11/29/2018 12.53 12.71 12.4003 12.54 355,885
11/28/2018 12.74 12.9 12.43 12.49 510,812
11/27/2018 12.75 12.9304 12.65 12.73 185,142
11/26/2018 13.05 13.2 12.71 12.74 237,217
11/23/2018 12.88 13.03 12.7 13.01 108,695
11/21/2018 13.12 13.26 12.9304 12.98 433,199
11/20/2018 13.37 13.37 12.8 12.92 392,878
11/19/2018 13.66 13.75 13.3 13.51 238,623
11/16/2018 13.75 13.86 13.51 13.83 170,510
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
*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