Golar Lng Partners (NQ: GMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.98	15.08	14.07	14.72	1,494,075	-0.29(-1.96%)
Feb 27, 2017	15.34	15.45	14.91	15.01	613,619	-0.37(-2.42%)
Feb 24, 2017	15.59	15.59	15.19	15.38	354,750	-0.17(-1.09%)
Feb 23, 2017	15.59	15.59	15.32	15.55	386,516	+0.14(+0.93%)
Feb 22, 2017	15.35	15.61	15.20	15.41	682,743	-0.20(-1.26%)
Feb 21, 2017	15.61	15.63	15.35	15.61	497,391	+0.15(+0.97%)
Feb 17, 2017		15.46	15.46	15.46	0	-0.05(-0.34%)
Feb 16, 2017	15.61	15.61	15.38	15.51	403,960	+0.00(+0.00%)
Feb 15, 2017	15.42	15.57	15.28	15.51	431,567	+0.16(+1.02%)
Feb 14, 2017	15.40	15.55	15.08	15.35	669,831	+0.05(+0.34%)
Feb 13, 2017	15.46	15.64	15.21	15.30	1,043,931	-0.16(-1.06%)
Feb 10, 2017	15.49	15.64	15.38	15.46	989,407	+0.16(+1.02%)
Feb 09, 2017	15.19	15.34	15.15	15.30	1,052,135	+0.15(+0.99%)
Feb 08, 2017	15.12	15.25	14.83	15.15	5,676,364	-0.87(-5.42%)
Feb 07, 2017	16.01	16.15	16.00	16.02	238,948	-0.07(-0.45%)
Feb 06, 2017	16.15	16.32	15.87	16.09	352,075	-0.06(-0.36%)
Feb 03, 2017	16.26	16.43	16.07	16.15	669,174	-0.11(-0.65%)
Feb 02, 2017	16.21	16.48	16.11	16.26	725,027	+0.31(+1.92%)
Feb 01, 2017	15.94	16.16	15.82	15.95	546,718	+0.14(+0.89%)
Jan 31, 2017	15.67	15.90	15.56	15.81	373,023	+0.10(+0.65%)
Jan 30, 2017	15.72	15.81	15.32	15.71	514,147	-0.01(-0.08%)
Jan 27, 2017	15.58	15.83	15.42	15.72	398,601	+0.14(+0.90%)
Jan 26, 2017	15.31	15.79	15.25	15.58	441,304	+0.24(+1.54%)
Jan 25, 2017	15.08	15.42	15.08	15.35	562,198	+0.36(+2.43%)
Jan 24, 2017	14.79	15.19	14.73	14.98	701,413	+0.26(+1.73%)
Jan 23, 2017	14.69	14.88	14.65	14.73	574,361	+0.04(+0.26%)
Jan 20, 2017	14.60	14.74	14.43	14.69	532,427	+0.23(+1.59%)
Jan 19, 2017	14.51	14.63	14.26	14.46	715,276	-0.01(-0.04%)
Jan 18, 2017	14.18	14.52	14.13	14.47	294,785	+0.18(+1.25%)
Jan 17, 2017	14.40	14.49	14.25	14.29	258,992	-0.05(-0.36%)
Jan 13, 2017		14.34	14.34	14.34	0	-0.04(-0.31%)
Jan 12, 2017	14.53	14.56	14.36	14.38	247,449	-0.01(-0.09%)
Jan 11, 2017	14.31	14.58	14.31	14.40	311,642	+0.13(+0.94%)
Jan 10, 2017	14.54	14.54	14.22	14.26	261,918	-0.18(-1.24%)
Jan 09, 2017	14.48	14.59	14.20	14.44	291,030	-0.12(-0.83%)
Jan 06, 2017	14.49	14.68	14.39	14.56	349,862	+0.11(+0.80%)
Jan 05, 2017	15.17	15.24	14.44	14.45	750,690	-0.64(-4.23%)
Jan 04, 2017	15.34	15.55	15.07	15.09	432,491	-0.08(-0.55%)
Jan 03, 2017	15.19	15.48	14.68	15.17	578,291	-0.17(-1.12%)
Dec 30, 2016		15.34	15.34	15.34	0	+0.19(+1.26%)
Dec 29, 2016	14.77	15.29	14.77	15.15	381,676	+0.37(+2.50%)
Dec 28, 2016	14.80	14.96	14.72	14.78	185,715	+0.03(+0.17%)
Dec 27, 2016	14.70	15.07	14.67	14.75	366,993	+0.17(+1.14%)
Dec 23, 2016		14.59	14.59	14.59	0	+0.08(+0.57%)
Dec 22, 2016	14.71	14.81	14.49	14.51	232,478	-0.15(-1.04%)
Dec 21, 2016	14.66	14.86	14.58	14.66	297,844	-0.02(-0.13%)
Dec 20, 2016	14.68	15.01	14.60	14.68	390,223	+0.13(+0.88%)
Dec 19, 2016	14.63	14.68	14.50	14.55	198,328	-0.08(-0.57%)
Dec 16, 2016	14.41	14.80	14.41	14.63	367,136	+0.29(+2.00%)
Dec 15, 2016	14.16	14.56	14.11	14.35	191,540	+0.24(+1.67%)
Dec 14, 2016	14.68	14.85	14.05	14.11	382,781	-0.59(-3.99%)
Dec 13, 2016	14.55	14.73	14.16	14.70	479,860	+0.33(+2.26%)
Dec 12, 2016	14.51	14.84	14.23	14.37	224,815	+0.07(+0.49%)
Dec 09, 2016	14.47	14.64	14.27	14.30	254,396	-0.05(-0.36%)
Dec 08, 2016	14.17	14.45	14.02	14.35	341,720	+0.24(+1.72%)
Dec 07, 2016	13.99	14.22	13.88	14.11	171,899	+0.15(+1.10%)
Dec 06, 2016	13.92	14.26	13.85	13.96	264,038	-0.04(-0.32%)
Dec 05, 2016	14.10	14.38	13.87	14.00	213,350	-0.01(-0.09%)
Dec 02, 2016	14.01	14.12	13.87	14.01	290,104	+0.13(+0.97%)

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.