Golar Lng Partners LP (NQ: GMLPP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	18.00	18.28	17.91	18.04	25,231	+0.04(+0.20%)
Jul 31, 2020	17.84	18.00	17.64	18.00	12,379	+0.15(+0.86%)
Jul 30, 2020	17.57	17.89	17.57	17.85	13,748	+0.09(+0.54%)
Jul 29, 2020	17.55	17.82	17.46	17.75	12,997	+0.29(+1.68%)
Jul 28, 2020	17.43	17.47	17.28	17.46	2,834	+0.09(+0.52%)
Jul 27, 2020	17.38	17.47	17.10	17.37	10,436	-0.05(-0.31%)
Jul 24, 2020	17.42	17.64	17.20	17.42	7,516	+0.24(+1.37%)
Jul 23, 2020	17.19	17.31	16.80	17.19	7,611	+0.03(+0.16%)
Jul 22, 2020	16.92	17.19	16.92	17.16	9,566	+0.29(+1.72%)
Jul 21, 2020	16.79	16.94	16.72	16.87	7,736	+0.18(+1.08%)
Jul 20, 2020	16.38	16.69	16.38	16.69	8,901	+0.25(+1.54%)
Jul 17, 2020	16.51	16.94	16.37	16.44	10,721	+0.01(+0.06%)
Jul 16, 2020	16.93	16.94	16.42	16.43	21,137	-0.50(-2.94%)
Jul 15, 2020	16.68	16.93	16.68	16.93	11,771	+0.24(+1.41%)
Jul 14, 2020	16.47	16.73	16.42	16.69	10,405	+0.05(+0.33%)
Jul 13, 2020	16.78	16.85	16.41	16.64	18,251	-0.14(-0.86%)
Jul 10, 2020	16.70	16.93	16.70	16.78	13,927	+0.10(+0.60%)
Jul 09, 2020	16.66	16.69	16.30	16.68	6,322	+0.15(+0.93%)
Jul 08, 2020	16.28	16.53	16.28	16.53	5,939	+0.28(+1.75%)
Jul 07, 2020	16.41	16.41	15.95	16.24	36,101	-0.15(-0.91%)
Jul 06, 2020	16.33	16.53	16.25	16.39	8,790	+0.10(+0.63%)
Jul 02, 2020	16.51	16.67	16.11	16.29	8,953	-0.17(-1.01%)

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.