Golar Lng Partners LP (NQ: GMLPP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.70	19.81	19.60	19.64	33,239	-0.11(-0.54%)
May 30, 2019	19.89	19.99	19.59	19.74	65,457	-0.16(-0.83%)
May 29, 2019	20.20	20.20	19.70	19.91	84,026	-0.17(-0.86%)
May 28, 2019	20.32	20.32	20.03	20.08	37,231	-0.12(-0.57%)
May 24, 2019	20.14	20.22	20.04	20.20	22,442	+0.29(+1.45%)
May 23, 2019	20.37	20.39	19.78	19.91	109,268	-0.46(-2.27%)
May 22, 2019	20.60	20.62	20.32	20.37	62,136	-0.29(-1.40%)
May 21, 2019	20.54	20.68	20.46	20.66	31,992	+0.08(+0.40%)
May 20, 2019	20.56	20.59	20.53	20.57	19,488	+0.02(+0.08%)
May 17, 2019	20.62	20.63	20.53	20.56	23,413	-0.09(-0.44%)
May 16, 2019	20.61	20.69	20.61	20.65	12,387	-0.01(-0.04%)
May 15, 2019	20.58	20.67	20.52	20.66	22,173	+0.15(+0.72%)
May 14, 2019	20.54	20.62	20.49	20.51	13,076	-0.08(-0.40%)
May 13, 2019	20.49	20.59	20.48	20.59	18,566	+0.10(+0.48%)
May 10, 2019	20.51	20.52	20.47	20.49	12,373	-0.03(-0.16%)
May 09, 2019	20.53	20.54	20.48	20.53	13,445	+0.00(+0.00%)
May 08, 2019	20.53	20.56	20.49	20.53	16,047	+0.00(+0.00%)
May 07, 2019	20.48	20.57	20.41	20.53	67,067	+0.02(+0.11%)
May 06, 2019	20.37	20.50	20.37	20.50	11,739	+0.06(+0.28%)
May 03, 2019	20.41	20.50	20.33	20.45	32,606	+0.04(+0.20%)
May 02, 2019	20.34	20.42	20.34	20.41	29,657	+0.05(+0.24%)
May 01, 2019	20.29	20.36	20.29	20.36	64,128	+0.06(+0.28%)
Apr 30, 2019	20.23	20.30	20.23	20.30	18,715	+0.07(+0.36%)
Apr 29, 2019	20.23	20.29	20.23	20.23	28,753	-0.02(-0.08%)
Apr 26, 2019	20.20	20.26	20.20	20.25	13,637	-0.03(-0.16%)
Apr 25, 2019	20.28	20.29	20.16	20.28	35,533	-0.01(-0.04%)
Apr 24, 2019	20.21	20.29	20.21	20.29	19,096	+0.01(+0.04%)
Apr 23, 2019	20.22	20.29	20.21	20.28	39,139	+0.06(+0.32%)
Apr 22, 2019	20.24	20.24	20.16	20.21	9,162	+0.10(+0.52%)
Apr 18, 2019	20.19	20.21	20.00	20.11	21,820	-0.04(-0.20%)
Apr 17, 2019	20.40	20.40	20.08	20.15	53,402	-0.25(-1.23%)
Apr 16, 2019	20.37	20.40	20.33	20.40	26,005	+0.02(+0.08%)
Apr 15, 2019	20.37	20.40	20.37	20.38	25,937	+0.01(+0.04%)
Apr 12, 2019	20.37	20.40	20.34	20.37	7,438	+0.02(+0.08%)
Apr 11, 2019	20.33	20.36	20.29	20.36	17,548	+0.02(+0.11%)
Apr 10, 2019	20.29	20.35	20.29	20.34	6,410	+0.04(+0.21%)
Apr 09, 2019	20.29	20.37	20.29	20.29	10,365	+0.01(+0.04%)
Apr 08, 2019	20.36	20.39	20.29	20.29	15,229	-0.07(-0.36%)
Apr 05, 2019	20.38	20.38	20.31	20.36	17,481	+0.00(+0.00%)
Apr 04, 2019	20.29	20.36	20.25	20.36	11,168	+0.03(+0.16%)
Apr 03, 2019	20.32	20.33	20.23	20.33	21,330	+0.04(+0.20%)
Apr 02, 2019	20.27	20.29	20.25	20.29	20,849	+0.03(+0.16%)
Apr 01, 2019	20.24	20.29	20.23	20.25	45,625	+0.00(+0.00%)
Mar 29, 2019	20.22	20.25	20.21	20.25	8,678	+0.01(+0.04%)
Mar 28, 2019	20.25	20.25	20.17	20.25	19,323	+0.02(+0.12%)
Mar 27, 2019	20.22	20.25	20.16	20.22	14,382	-0.01(-0.04%)
Mar 26, 2019	20.20	20.23	20.18	20.23	11,882	+0.06(+0.28%)
Mar 25, 2019	20.16	20.21	20.16	20.17	11,914	+0.01(+0.04%)
Mar 22, 2019	20.15	20.16	20.13	20.16	11,406	+0.00(+0.00%)
Mar 21, 2019	20.09	20.16	20.09	20.16	30,498	+0.04(+0.20%)
Mar 20, 2019	20.12	20.16	20.08	20.12	13,310	+0.02(+0.08%)
Mar 19, 2019	20.12	20.12	20.00	20.11	31,125	+0.06(+0.28%)
Mar 18, 2019	20.09	20.16	20.00	20.05	45,935	+0.00(+0.00%)
Mar 15, 2019	19.95	20.05	19.91	20.05	37,317	+0.10(+0.53%)
Mar 14, 2019	19.91	19.96	19.91	19.95	17,292	+0.02(+0.12%)
Mar 13, 2019	19.95	19.95	19.80	19.92	21,948	-0.02(-0.12%)
Mar 12, 2019	19.80	19.95	19.75	19.95	16,966	+0.19(+0.97%)
Mar 11, 2019	19.75	19.76	19.68	19.76	15,460	-0.01(-0.03%)
Mar 08, 2019	19.57	19.76	19.54	19.76	15,621	+0.19(+0.99%)
Mar 07, 2019	19.79	19.79	19.52	19.57	51,558	-0.20(-1.02%)
Mar 06, 2019	19.79	19.86	19.76	19.77	16,664	-0.06(-0.28%)
Mar 05, 2019	19.92	19.95	19.83	19.83	26,878	-0.09(-0.45%)
Mar 04, 2019	19.79	19.93	19.78	19.91	20,754	+0.17(+0.86%)

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.