Golar Lng Partners LP (NQ: GMLPP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	19.66	19.71	19.66	19.70	6,465	-0.01(-0.05%)
Oct 30, 2018	19.69	19.71	19.67	19.71	11,980	+0.04(+0.21%)
Oct 29, 2018	19.61	19.72	19.60	19.66	10,453	+0.08(+0.39%)
Oct 26, 2018	19.75	19.76	19.57	19.59	13,988	-0.16(-0.82%)
Oct 25, 2018	19.65	19.75	19.65	19.75	9,317	+0.10(+0.51%)
Oct 24, 2018	19.65	19.73	19.64	19.65	8,111	+0.15(+0.74%)
Oct 23, 2018	19.73	19.73	19.50	19.50	21,932	-0.30(-1.51%)
Oct 22, 2018	19.77	19.80	19.70	19.80	2,763	-0.07(-0.35%)
Oct 19, 2018	19.57	19.87	19.57	19.87	20,464	+0.21(+1.06%)
Oct 18, 2018	19.57	19.69	19.56	19.66	12,559	+0.12(+0.59%)
Oct 17, 2018	19.53	19.57	19.46	19.55	19,494	+0.02(+0.08%)
Oct 16, 2018	19.46	19.57	19.46	19.53	10,320	+0.05(+0.24%)
Oct 15, 2018	19.57	19.57	19.46	19.49	8,881	-0.02(-0.08%)
Oct 12, 2018	19.69	19.69	19.50	19.50	16,578	-0.11(-0.57%)
Oct 11, 2018	19.50	19.62	19.50	19.61	8,322	+0.09(+0.45%)
Oct 10, 2018	19.56	19.56	19.50	19.53	9,930	-0.04(-0.22%)
Oct 09, 2018	19.61	19.61	19.56	19.57	13,075	-0.00(-0.01%)
Oct 08, 2018	19.46	19.66	19.46	19.57	9,146	+0.10(+0.52%)
Oct 05, 2018	19.53	19.73	19.47	19.47	10,879	-0.02(-0.10%)
Oct 04, 2018	19.55	19.73	19.49	19.49	23,961	-0.06(-0.32%)
Oct 03, 2018	19.62	19.70	19.55	19.55	17,594	-0.09(-0.48%)
Oct 02, 2018	19.74	19.74	19.65	19.65	13,884	-0.04(-0.20%)
Oct 01, 2018	19.77	19.77	19.62	19.69	15,061	-0.05(-0.23%)
Sep 28, 2018	19.69	19.77	19.69	19.73	5,310	+0.12(+0.63%)
Sep 27, 2018	19.69	19.74	19.61	19.61	15,858	-0.12(-0.63%)
Sep 26, 2018	19.70	19.74	19.69	19.73	6,340	+0.05(+0.24%)
Sep 25, 2018	19.68	19.77	19.68	19.69	15,749	+0.07(+0.35%)
Sep 24, 2018	19.69	19.69	19.58	19.62	37,364	+0.01(+0.05%)
Sep 21, 2018	19.55	19.65	19.55	19.61	24,997	+0.05(+0.25%)
Sep 20, 2018	19.53	19.57	19.53	19.56	13,670	+0.07(+0.34%)
Sep 19, 2018	19.48	19.57	19.46	19.50	21,015	+0.01(+0.06%)
Sep 18, 2018	19.65	19.65	19.48	19.48	20,860	-0.05(-0.26%)
Sep 17, 2018	19.53	19.55	19.50	19.53	16,908	-0.08(-0.43%)
Sep 14, 2018	19.53	19.62	19.52	19.62	9,973	+0.03(+0.14%)
Sep 13, 2018	19.53	19.60	19.50	19.59	25,576	+0.01(+0.06%)
Sep 12, 2018	19.47	19.63	19.47	19.58	17,763	+0.04(+0.23%)
Sep 11, 2018	19.50	19.63	19.46	19.53	10,996	-0.05(-0.24%)
Sep 10, 2018	19.54	19.63	19.53	19.58	42,661	+0.05(+0.24%)
Sep 07, 2018	19.61	19.65	19.53	19.53	60,227	-0.08(-0.39%)
Sep 06, 2018	19.58	19.65	19.57	19.61	10,381	+0.02(+0.12%)
Sep 05, 2018	19.70	19.70	19.57	19.59	15,734	-0.12(-0.59%)
Sep 04, 2018	19.73	19.78	19.70	19.70	16,234	-0.02(-0.08%)
Aug 31, 2018		19.72	19.72	19.72	0	+0.02(+0.08%)
Aug 30, 2018	19.70	19.83	19.70	19.70	12,195	+0.01(+0.04%)
Aug 29, 2018	19.76	19.76	19.65	19.70	11,498	-0.05(-0.24%)
Aug 28, 2018	19.60	19.74	19.56	19.74	32,093	+0.19(+0.95%)
Aug 27, 2018	19.61	19.63	19.56	19.56	30,165	-0.05(-0.28%)
Aug 24, 2018	19.63	19.63	19.57	19.61	27,328	-0.02(-0.12%)
Aug 23, 2018	19.67	19.77	19.63	19.63	26,108	+0.02(+0.12%)
Aug 22, 2018	19.53	19.84	19.53	19.61	34,695	+0.07(+0.36%)
Aug 21, 2018	19.54	19.70	19.54	19.54	28,556	+0.00(+0.00%)
Aug 20, 2018	19.62	19.84	19.42	19.54	51,081	-0.01(-0.04%)
Aug 17, 2018	19.50	19.80	19.50	19.55	6,735	-0.03(-0.16%)
Aug 16, 2018	19.67	19.67	19.53	19.58	6,819	+0.04(+0.20%)
Aug 15, 2018	19.65	19.84	19.53	19.54	11,172	-0.07(-0.35%)
Aug 14, 2018	19.57	19.82	19.57	19.61	14,589	-0.07(-0.37%)
Aug 13, 2018	19.57	19.77	19.56	19.68	10,166	+0.08(+0.41%)
Aug 10, 2018	19.69	19.78	19.57	19.60	27,846	-0.08(-0.43%)
Aug 09, 2018	19.69	19.69	19.63	19.69	5,271	+0.11(+0.55%)
Aug 08, 2018	19.81	19.81	19.55	19.58	92,168	-0.21(-1.05%)
Aug 07, 2018	19.98	19.98	19.75	19.79	32,722	+0.05(+0.26%)
Aug 06, 2018	19.74	19.76	19.65	19.74	46,348	+0.04(+0.19%)
Aug 03, 2018	19.62	19.72	19.62	19.70	3,704	+0.14(+0.73%)
Aug 02, 2018	19.74	19.74	19.56	19.56	11,242	-0.17(-0.88%)

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.