Golar Lng Partners LP (NQ: GMLPP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.76	18.99	18.76	18.96	62,156	+0.20(+1.04%)
Jan 30, 2018	18.58	18.78	18.48	18.76	112,019	+0.01(+0.05%)
Jan 29, 2018	18.93	18.93	18.72	18.75	78,743	-0.26(-1.38%)
Jan 26, 2018	19.14	19.16	18.99	19.01	83,284	+0.03(+0.15%)
Jan 25, 2018	18.96	19.05	18.96	18.98	63,338	+0.03(+0.15%)
Jan 24, 2018	18.78	19.02	18.78	18.96	80,028	+0.02(+0.11%)
Jan 23, 2018	18.83	18.94	18.83	18.93	41,691	+0.02(+0.11%)
Jan 22, 2018	18.70	18.92	18.70	18.91	87,561	+0.02(+0.11%)
Jan 19, 2018	18.74	18.89	18.70	18.89	903,427	+0.17(+0.93%)
Jan 18, 2018	18.72	18.81	18.67	18.72	107,832	+0.00(+0.00%)
Jan 17, 2018	18.67	18.92	18.67	18.72	71,877	-0.02(-0.12%)
Jan 16, 2018	18.81	18.81	18.65	18.74	105,056	-0.01(-0.04%)
Jan 12, 2018		18.75	18.75	18.75	0	-0.06(-0.35%)
Jan 11, 2018	18.74	18.86	18.70	18.81	70,501	+0.07(+0.39%)
Jan 10, 2018	18.74	18.74	18.49	18.74	92,383	+0.01(+0.04%)
Jan 09, 2018	18.76	18.78	18.60	18.73	81,736	-0.04(-0.23%)
Jan 08, 2018	18.90	18.90	18.72	18.78	118,648	-0.08(-0.42%)
Jan 05, 2018	18.82	18.91	18.78	18.85	55,763	+0.04(+0.23%)
Jan 04, 2018	18.77	18.85	18.70	18.81	107,103	+0.05(+0.27%)
Jan 03, 2018	18.74	18.77	18.57	18.76	47,086	+0.02(+0.12%)
Jan 02, 2018	18.81	18.94	18.62	18.74	132,249	-0.05(-0.27%)
Dec 29, 2017		18.79	18.79	18.79	0	+0.09(+0.50%)
Dec 28, 2017	18.62	18.74	18.59	18.70	97,189	+0.07(+0.39%)
Dec 27, 2017	18.54	18.63	18.52	18.62	76,591	+0.09(+0.47%)
Dec 26, 2017	18.53	18.59	18.52	18.54	82,287	+0.00(+0.00%)
Dec 22, 2017	18.56	18.56	18.43	18.54	90,582	-0.01(-0.08%)
Dec 21, 2017	18.50	18.57	18.45	18.55	40,238	+0.04(+0.19%)
Dec 20, 2017	18.41	18.54	18.39	18.52	75,484	+0.10(+0.55%)
Dec 19, 2017	18.47	18.47	18.36	18.41	71,446	-0.03(-0.16%)
Dec 18, 2017	18.38	18.48	18.37	18.44	173,621	+0.08(+0.43%)
Dec 15, 2017	18.38	18.41	18.34	18.36	114,244	-0.01(-0.06%)
Dec 14, 2017	18.41	18.41	18.36	18.37	73,974	-0.03(-0.18%)
Dec 13, 2017	18.37	18.44	18.30	18.41	117,381	+0.07(+0.39%)
Dec 12, 2017	18.31	18.37	18.28	18.33	93,153	+0.04(+0.24%)
Dec 11, 2017	18.27	18.33	18.26	18.29	68,476	+0.04(+0.22%)
Dec 08, 2017	18.23	18.32	18.17	18.25	130,646	+0.04(+0.22%)
Dec 07, 2017	18.15	18.23	18.15	18.21	57,879	+0.05(+0.28%)
Dec 06, 2017	18.18	18.21	18.14	18.16	121,351	+0.01(+0.05%)
Dec 05, 2017	18.19	18.19	18.13	18.15	64,288	-0.01(-0.05%)
Dec 04, 2017	18.22	18.22	18.15	18.16	111,486	+0.01(+0.08%)
Dec 01, 2017	18.20	18.20	18.10	18.15	65,703	+0.00(+0.00%)
Nov 30, 2017	18.23	18.23	18.14	18.15	176,158	-0.06(-0.32%)
Nov 29, 2017	18.20	18.23	18.14	18.20	70,373	+0.04(+0.24%)
Nov 28, 2017	18.21	18.23	18.10	18.16	221,826	-0.06(-0.36%)
Nov 27, 2017	18.27	18.28	18.18	18.23	161,563	-0.07(-0.40%)
Nov 24, 2017	18.27	18.33	18.24	18.30	26,112	+0.00(+0.00%)
Nov 22, 2017	18.23	18.30	18.23	18.30	60,862	+0.01(+0.08%)
Nov 21, 2017	18.31	18.37	18.18	18.28	131,052	-0.02(-0.12%)
Nov 20, 2017	18.24	18.31	18.20	18.31	45,697	+0.07(+0.40%)
Nov 17, 2017	18.16	18.23	18.13	18.23	65,943	+0.07(+0.40%)
Nov 16, 2017	18.16	18.24	18.15	18.16	115,147	-0.00(-0.01%)
Nov 15, 2017	18.13	18.22	18.00	18.16	230,437	+0.03(+0.16%)
Nov 14, 2017	18.31	18.31	18.13	18.13	168,961	-0.16(-0.87%)
Nov 13, 2017	18.34	18.38	18.28	18.29	103,790	-0.04(-0.20%)
Nov 10, 2017	18.34	18.35	18.28	18.33	167,032	-0.00(-0.01%)
Nov 09, 2017	18.38	18.38	18.28	18.33	118,667	-0.03(-0.17%)
Nov 08, 2017	18.41	18.43	18.33	18.36	260,795	-0.03(-0.18%)
Nov 07, 2017	18.27	18.44	18.26	18.39	311,471	+0.13(+0.72%)
Nov 06, 2017	18.33	18.33	18.23	18.26	199,820	-0.00(-0.01%)
Nov 03, 2017	18.27	18.31	18.20	18.26	161,259	+0.01(+0.08%)
Nov 02, 2017	18.20	18.27	18.12	18.25	265,915	+0.10(+0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.