Golar Lng Partners LP (NQ: GMLPP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	18.00	18.04	17.67	17.77	20,104	-0.24(-1.31%)
Oct 29, 2020	17.99	18.04	17.88	18.00	8,846	-0.06(-0.34%)
Oct 28, 2020	18.18	18.28	17.67	18.06	15,083	-0.26(-1.42%)
Oct 27, 2020	18.32	18.37	18.23	18.32	6,641	+0.14(+0.77%)
Oct 26, 2020	18.31	18.32	18.18	18.18	5,079	-0.17(-0.91%)
Oct 23, 2020	18.22	18.35	18.08	18.35	4,515	+0.30(+1.65%)
Oct 22, 2020	18.08	18.23	17.95	18.05	4,344	+0.08(+0.47%)
Oct 21, 2020	18.16	18.29	17.95	17.97	11,493	-0.24(-1.33%)
Oct 20, 2020	18.05	18.24	18.04	18.21	16,067	+0.20(+1.14%)
Oct 19, 2020	18.31	18.34	17.98	18.01	10,883	-0.32(-1.73%)
Oct 16, 2020	18.16	18.35	17.95	18.32	19,889	+0.27(+1.47%)
Oct 15, 2020	18.00	18.28	18.00	18.06	13,794	-0.03(-0.18%)
Oct 14, 2020	18.17	18.27	18.09	18.09	6,891	-0.23(-1.27%)
Oct 13, 2020	18.20	18.32	18.00	18.32	8,700	+0.03(+0.15%)
Oct 12, 2020	18.06	18.32	18.04	18.30	11,103	+0.34(+1.89%)
Oct 09, 2020	18.11	18.14	17.67	17.96	9,353	-0.20(-1.10%)
Oct 08, 2020	18.04	18.31	18.04	18.16	8,799	+0.10(+0.56%)
Oct 07, 2020	17.79	18.31	17.79	18.05	29,821	-0.04(-0.21%)
Oct 06, 2020	17.74	18.28	17.72	18.09	15,784	-0.14(-0.79%)
Oct 05, 2020	17.77	18.24	17.77	18.24	16,618	+0.27(+1.48%)
Oct 02, 2020	17.33	18.13	17.33	17.97	8,708	-0.07(-0.36%)
Oct 01, 2020	17.81	18.14	17.61	18.04	13,116	+0.43(+2.43%)
Sep 30, 2020	17.21	17.90	17.01	17.61	12,979	+0.00(+0.00%)
Sep 29, 2020	17.27	17.61	16.49	17.61	9,489	+0.33(+1.94%)
Sep 28, 2020	17.53	17.56	16.98	17.27	17,261	+0.00(+0.00%)
Sep 25, 2020	17.27	17.50	16.76	17.27	16,234	+0.51(+3.05%)
Sep 24, 2020	16.50	17.04	16.29	16.76	23,841	+0.09(+0.56%)
Sep 23, 2020	17.65	17.65	16.31	16.67	32,168	-0.84(-4.78%)
Sep 22, 2020	17.67	17.90	17.33	17.50	19,192	-0.33(-1.87%)
Sep 21, 2020	17.97	18.14	17.67	17.84	20,978	-0.19(-1.04%)
Sep 18, 2020	18.14	18.23	17.67	18.03	21,287	-0.11(-0.62%)
Sep 17, 2020	18.19	18.32	18.00	18.14	15,695	-0.03(-0.15%)
Sep 16, 2020	18.38	18.46	18.06	18.17	14,153	-0.19(-1.04%)
Sep 15, 2020	18.14	18.47	18.14	18.36	16,565	+0.23(+1.26%)
Sep 14, 2020	18.20	18.51	18.04	18.13	19,480	+0.24(+1.32%)
Sep 11, 2020	17.95	18.14	17.63	17.89	14,299	-0.17(-0.95%)
Sep 10, 2020	17.89	18.27	17.67	18.06	26,233	+0.13(+0.73%)
Sep 09, 2020	17.54	17.98	17.46	17.93	40,988	+0.51(+2.94%)
Sep 08, 2020	17.00	17.95	16.80	17.42	57,943	+0.21(+1.24%)
Sep 04, 2020	16.98	17.37	16.97	17.21	7,955	-0.07(-0.43%)
Sep 03, 2020	17.30	17.57	16.99	17.28	22,175	-0.06(-0.32%)
Sep 02, 2020	17.64	17.64	17.27	17.34	13,872	-0.14(-0.80%)
Sep 01, 2020	17.62	17.76	17.36	17.48	24,823	+0.08(+0.48%)
Aug 31, 2020	17.78	17.86	17.39	17.39	53,002	-0.36(-2.04%)
Aug 28, 2020	18.09	18.40	17.69	17.76	14,299	-0.49(-2.70%)
Aug 27, 2020	18.41	18.55	18.18	18.25	5,441	+0.13(+0.72%)
Aug 26, 2020	18.01	18.43	18.01	18.12	28,369	+0.03(+0.15%)
Aug 25, 2020	17.72	18.09	17.72	18.09	8,550	+0.29(+1.62%)
Aug 24, 2020	17.64	17.90	17.59	17.80	10,106	+0.12(+0.67%)
Aug 21, 2020	17.81	17.90	17.59	17.68	13,761	-0.27(-1.49%)
Aug 20, 2020	18.17	18.17	17.82	17.95	9,505	-0.12(-0.67%)
Aug 19, 2020	18.14	18.18	17.94	18.07	14,466	-0.07(-0.36%)
Aug 18, 2020	17.89	18.14	17.79	18.14	17,045	+0.32(+1.79%)
Aug 17, 2020	17.99	18.13	17.77	17.82	23,549	-0.04(-0.25%)
Aug 14, 2020	17.69	18.13	17.69	17.86	19,567	-0.07(-0.36%)
Aug 13, 2020	17.36	18.00	17.36	17.93	31,681	+0.74(+4.30%)
Aug 12, 2020	17.25	17.56	17.18	17.19	20,710	+0.01(+0.05%)
Aug 11, 2020	17.39	17.69	17.18	17.18	21,374	+0.01(+0.05%)
Aug 10, 2020	17.72	18.04	17.16	17.17	18,015	-0.59(-3.33%)
Aug 07, 2020	18.18	18.18	17.67	17.76	15,911	-0.41(-2.25%)
Aug 06, 2020	18.36	18.36	18.12	18.17	13,236	+0.08(+0.42%)
Aug 05, 2020	18.18	18.23	17.91	18.09	16,736	+0.09(+0.50%)
Aug 04, 2020	18.08	18.19	17.49	18.00	23,622	-0.04(-0.20%)

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.