Golar Lng Partners LP (NQ: GMLPP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.81	18.03	17.37	17.77	21,996	-0.08(-0.46%)
May 28, 2020	17.91	18.09	17.63	17.85	30,245	-0.06(-0.35%)
May 27, 2020	17.00	18.09	17.00	17.91	23,738	+0.68(+3.92%)
May 26, 2020	16.29	17.29	16.29	17.24	41,757	+1.45(+9.15%)
May 22, 2020	15.64	15.99	15.64	15.79	5,747	-0.15(-0.96%)
May 21, 2020	16.31	16.31	15.39	15.95	23,622	+0.02(+0.14%)
May 20, 2020	15.76	16.46	15.76	15.92	13,897	+0.15(+0.98%)
May 19, 2020	15.47	16.99	15.47	15.77	11,513	+0.40(+2.58%)
May 18, 2020	15.17	16.37	15.11	15.37	33,047	+0.55(+3.72%)
May 15, 2020	14.90	15.06	14.12	14.82	12,048	-0.28(-1.86%)
May 14, 2020	14.70	15.55	13.98	15.10	21,347	-0.07(-0.45%)
May 13, 2020	16.51	16.51	14.57	15.17	32,949	-0.95(-5.90%)
May 12, 2020	16.98	17.05	15.70	16.12	39,081	-1.16(-6.72%)
May 11, 2020	17.67	17.67	17.23	17.28	18,376	-0.17(-0.97%)
May 08, 2020	17.64	17.71	17.19	17.45	24,317	+0.03(+0.19%)
May 07, 2020	17.60	17.84	17.19	17.42	23,320	+0.27(+1.57%)
May 06, 2020	17.25	17.52	16.88	17.15	35,654	+0.40(+2.36%)
May 05, 2020	17.54	17.88	16.72	16.75	30,026	+0.04(+0.21%)
May 04, 2020	17.23	17.23	16.29	16.72	35,663	-0.54(-3.11%)
May 01, 2020	18.03	18.03	16.89	17.25	38,552	-0.99(-5.45%)
Apr 30, 2020	17.89	18.38	17.70	18.25	67,910	+0.55(+3.08%)
Apr 29, 2020	17.59	17.81	17.32	17.70	31,466	+0.47(+2.70%)
Apr 28, 2020	17.02	17.65	16.71	17.23	54,587	+0.33(+1.95%)
Apr 27, 2020	16.86	17.26	16.45	16.90	58,117	+0.36(+2.21%)
Apr 24, 2020	17.37	17.41	16.29	16.54	51,971	-0.19(-1.13%)
Apr 23, 2020	14.95	16.88	14.70	16.73	91,885	+2.15(+14.75%)
Apr 22, 2020	14.51	14.92	14.40	14.58	26,807	+0.16(+1.10%)
Apr 21, 2020	14.80	14.82	13.78	14.42	26,805	+0.24(+1.68%)
Apr 20, 2020	13.47	15.38	13.37	14.18	48,626	+0.59(+4.32%)
Apr 17, 2020	13.72	13.89	12.95	13.59	31,046	-0.02(-0.13%)
Apr 16, 2020	12.12	13.62	12.00	13.61	46,010	+1.25(+10.10%)
Apr 15, 2020	11.78	14.07	11.43	12.36	73,015	-0.12(-0.99%)
Apr 14, 2020	14.76	15.39	11.58	12.49	123,886	-2.28(-15.43%)
Apr 13, 2020	13.28	14.76	12.31	14.76	49,898	+1.53(+11.56%)
Apr 09, 2020	12.13	13.54	11.87	13.23	93,708	+1.56(+13.39%)
Apr 08, 2020	9.497	12.09	9.497	11.67	44,946	+2.24(+23.70%)
Apr 07, 2020	8.573	10.02	8.573	9.435	83,312	+1.46(+18.30%)
Apr 06, 2020	7.518	8.459	7.518	7.975	31,020	+0.48(+6.46%)
Apr 03, 2020	7.545	7.782	7.131	7.492	70,167	-0.51(-6.37%)
Apr 02, 2020	8.749	8.749	7.035	8.002	187,133	-1.35(-14.39%)
Apr 01, 2020	10.33	10.55	8.947	9.347	44,078	-1.51(-13.89%)
Mar 31, 2020	11.22	11.33	10.64	10.86	36,545	+0.29(+2.79%)
Mar 30, 2020	11.62	12.31	10.55	10.56	56,709	-1.13(-9.70%)
Mar 27, 2020	8.310	12.28	8.310	11.70	73,806	+1.36(+13.19%)
Mar 26, 2020	8.609	11.77	8.609	10.33	96,003	+2.42(+30.56%)
Mar 25, 2020	7.659	8.670	6.340	7.914	119,599	+0.70(+9.76%)
Mar 24, 2020	7.518	8.134	7.166	7.210	43,598	+0.53(+7.89%)
Mar 23, 2020	7.545	7.545	5.628	6.683	86,761	-0.37(-5.24%)
Mar 20, 2020	7.527	9.673	7.035	7.052	61,865	-0.47(-6.31%)
Mar 19, 2020	5.847	8.037	5.847	7.527	74,459	+1.50(+24.96%)
Mar 18, 2020	8.740	8.740	5.680	6.023	147,375	-2.77(-31.50%)
Mar 17, 2020	9.725	12.31	8.054	8.793	108,724	-1.10(-11.11%)
Mar 16, 2020	11.43	11.43	8.793	9.892	44,269	-2.13(-17.70%)
Mar 13, 2020	9.233	12.50	8.468	12.02	139,198	+3.88(+47.62%)
Mar 12, 2020	10.74	10.76	8.090	8.143	112,350	-3.46(-29.80%)
Mar 11, 2020	12.31	12.66	10.60	11.60	81,441	-0.93(-7.44%)
Mar 10, 2020	13.08	13.37	11.37	12.53	146,804	+0.22(+1.79%)
Mar 09, 2020	16.49	16.49	11.56	12.31	105,281	-4.88(-28.39%)
Mar 06, 2020	17.51	17.59	17.15	17.19	31,501	-0.46(-2.59%)
Mar 05, 2020	18.03	18.22	17.59	17.65	45,929	-0.69(-3.79%)
Mar 04, 2020	18.07	18.42	17.96	18.34	73,197	+0.44(+2.46%)
Mar 03, 2020	18.10	18.79	17.89	17.90	46,493	-0.08(-0.44%)

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.