Golar Lng Partners LP (NQ: GMLPP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	23.08	23.44	23.08	23.38	74,871	+0.31(+1.33%)
Apr 29, 2021	23.34	23.40	23.07	23.07	77,988	-0.06(-0.25%)
Apr 28, 2021	22.50	23.25	22.49	23.13	96,571	+0.63(+2.78%)
Apr 27, 2021	22.62	22.87	22.48	22.51	575,599	-0.81(-3.48%)
Apr 26, 2021	22.92	23.89	22.74	23.32	475,982	-1.93(-7.63%)
Apr 23, 2021	25.14	25.25	25.14	25.24	6,034	+0.06(+0.23%)
Apr 22, 2021	25.14	25.22	25.14	25.18	4,278	+0.01(+0.04%)
Apr 21, 2021	25.18	25.26	25.15	25.18	3,834	-0.05(-0.19%)
Apr 20, 2021	25.18	25.27	25.18	25.22	9,596	-0.05(-0.19%)
Apr 19, 2021	25.18	25.27	25.15	25.27	4,641	+0.00(+0.00%)
Apr 16, 2021	25.13	25.27	25.13	25.27	6,034	+0.00(+0.00%)
Apr 15, 2021	25.27	25.27	25.13	25.27	3,032	-0.08(-0.31%)
Apr 14, 2021	25.18	25.37	25.18	25.35	8,652	+0.05(+0.19%)
Apr 13, 2021	25.18	25.37	24.93	25.30	6,939	-0.07(-0.27%)
Apr 12, 2021	24.93	25.37	24.93	25.37	14,304	+0.22(+0.89%)
Apr 09, 2021	25.05	25.16	24.95	25.15	5,523	-0.03(-0.12%)
Apr 08, 2021	25.18	25.18	24.93	25.18	13,332	-0.06(-0.23%)
Apr 07, 2021	25.10	25.23	25.10	25.23	7,480	+0.06(+0.23%)
Apr 06, 2021	25.03	25.18	24.87	25.18	13,531	+0.15(+0.59%)
Apr 05, 2021	25.25	25.25	24.75	25.03	19,440	-0.15(-0.60%)
Apr 01, 2021	24.88	25.22	24.88	25.18	10,330	-0.06(-0.25%)
Mar 31, 2021	25.17	25.27	25.00	25.24	7,973	+0.03(+0.12%)
Mar 30, 2021	24.76	25.21	24.76	25.21	16,136	+0.53(+2.14%)
Mar 29, 2021	24.69	24.89	24.59	24.69	11,270	-0.20(-0.79%)
Mar 26, 2021	24.63	24.93	24.60	24.88	12,274	+0.14(+0.58%)
Mar 25, 2021	24.77	24.93	24.74	24.74	9,442	-0.10(-0.39%)
Mar 24, 2021	24.78	24.93	24.73	24.83	10,275	-0.04(-0.16%)
Mar 23, 2021	24.73	24.88	24.54	24.87	26,889	+0.04(+0.16%)
Mar 22, 2021	24.76	24.88	24.75	24.83	7,105	+0.02(+0.10%)
Mar 19, 2021	24.73	24.87	24.64	24.81	10,126	+0.11(+0.46%)
Mar 18, 2021	24.56	24.87	24.56	24.70	6,527	+0.01(+0.04%)
Mar 17, 2021	24.64	24.69	24.54	24.69	16,084	+0.05(+0.19%)
Mar 16, 2021	24.54	24.92	24.54	24.64	22,451	+0.11(+0.44%)
Mar 15, 2021	24.36	24.54	24.36	24.53	13,131	+0.04(+0.16%)
Mar 12, 2021	24.49	24.49	24.42	24.49	10,739	-0.00(-0.01%)
Mar 11, 2021	24.40	24.49	24.40	24.49	5,297	+0.06(+0.25%)
Mar 10, 2021	24.42	24.44	24.38	24.43	13,960	+0.00(+0.00%)
Mar 09, 2021	24.13	24.43	24.13	24.43	9,820	+0.19(+0.77%)
Mar 08, 2021	24.06	24.25	24.05	24.25	9,946	+0.10(+0.40%)
Mar 05, 2021	24.19	24.19	23.96	24.15	10,023	+0.01(+0.02%)
Mar 04, 2021	24.34	24.39	23.95	24.14	17,876	-0.14(-0.59%)
Mar 03, 2021	24.23	24.39	24.21	24.29	15,469	+0.09(+0.36%)
Mar 02, 2021	24.25	24.30	24.17	24.20	8,145	+0.04(+0.16%)
Mar 01, 2021	24.13	24.23	24.07	24.16	12,634	-0.13(-0.52%)
Feb 26, 2021	24.35	24.39	24.22	24.29	15,956	-0.01(-0.04%)
Feb 25, 2021	24.30	24.49	24.07	24.30	9,917	-0.01(-0.04%)
Feb 24, 2021	24.25	24.49	23.57	24.30	19,531	+0.06(+0.24%)
Feb 23, 2021	24.30	24.39	24.11	24.25	11,250	-0.06(-0.24%)
Feb 22, 2021	24.48	24.48	24.30	24.30	9,104	-0.11(-0.44%)
Feb 19, 2021	24.39	24.49	24.37	24.41	28,230	+0.06(+0.24%)
Feb 18, 2021	24.42	24.42	24.30	24.35	11,967	-0.05(-0.20%)
Feb 17, 2021	24.16	24.44	24.07	24.40	17,334	+0.36(+1.50%)
Feb 16, 2021	24.00	24.32	23.97	24.04	29,454	+0.09(+0.37%)
Feb 12, 2021	23.93	24.22	23.93	23.95	11,558	+0.07(+0.29%)
Feb 11, 2021	24.32	24.32	23.88	23.88	24,126	-0.44(-1.81%)
Feb 10, 2021	24.39	24.42	24.25	24.32	18,251	+0.00(+0.00%)
Feb 09, 2021	23.92	24.36	23.92	24.32	10,385	+0.26(+1.10%)
Feb 08, 2021	24.40	24.40	23.86	24.06	35,008	-0.15(-0.61%)
Feb 05, 2021	24.52	24.52	24.21	24.21	43,982	+0.08(+0.31%)
Feb 04, 2021	24.05	24.20	24.03	24.13	30,524	+0.11(+0.44%)
Feb 03, 2021	24.20	24.20	23.99	24.03	34,334	-0.06(-0.26%)
Feb 02, 2021	24.13	24.20	23.98	24.09	41,678	+0.11(+0.46%)

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.