Golar Lng Partners LP (NQ: GMLPP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.51	18.51	17.41	17.41	88,591	-1.14(-6.16%)
Feb 27, 2020	19.22	19.35	18.55	18.55	48,943	-0.81(-4.18%)
Feb 26, 2020	19.25	19.70	19.19	19.36	43,201	+0.29(+1.52%)
Feb 25, 2020	18.93	19.69	18.84	19.07	85,778	+0.66(+3.61%)
Feb 24, 2020	19.13	19.35	18.34	18.41	92,637	-0.98(-5.06%)
Feb 21, 2020	19.64	19.69	19.35	19.39	30,136	-0.25(-1.30%)
Feb 20, 2020	19.58	19.84	19.58	19.64	27,435	+0.04(+0.22%)
Feb 19, 2020	20.40	20.55	19.52	19.60	70,851	-0.74(-3.63%)
Feb 18, 2020	20.62	20.62	20.32	20.34	31,279	-0.23(-1.11%)
Feb 14, 2020	20.51	20.80	20.45	20.57	31,501	+0.06(+0.27%)
Feb 13, 2020	20.34	20.58	20.32	20.51	35,710	+0.18(+0.90%)
Feb 12, 2020	19.98	20.51	19.98	20.33	40,194	+0.35(+1.76%)
Feb 11, 2020	19.87	20.13	19.80	19.98	96,808	+0.10(+0.49%)
Feb 10, 2020	20.25	20.31	19.09	19.88	156,724	-0.49(-2.42%)
Feb 07, 2020	19.92	20.74	19.86	20.37	88,477	+0.46(+2.30%)
Feb 06, 2020	21.81	21.98	19.36	19.92	318,346	-1.95(-8.90%)
Feb 05, 2020	21.96	21.96	21.86	21.86	59,694	-0.05(-0.24%)
Feb 04, 2020	21.90	21.99	21.89	21.91	22,244	+0.03(+0.12%)
Feb 03, 2020	21.92	21.96	21.81	21.89	29,012	+0.16(+0.75%)
Jan 31, 2020	21.50	21.73	21.48	21.73	39,865	+0.22(+1.04%)
Jan 30, 2020	21.50	21.51	21.29	21.50	36,515	-0.03(-0.16%)
Jan 29, 2020	21.85	21.91	21.52	21.54	88,742	-0.32(-1.46%)
Jan 28, 2020	21.81	21.90	21.81	21.85	21,259	-0.02(-0.08%)
Jan 27, 2020	21.51	21.87	21.51	21.87	41,727	+0.24(+1.10%)
Jan 24, 2020	22.34	22.34	21.44	21.63	179,800	-0.56(-2.53%)
Jan 23, 2020	22.33	22.33	22.11	22.19	15,148	-0.17(-0.75%)
Jan 22, 2020	22.38	22.40	22.33	22.36	9,000	+0.04(+0.20%)
Jan 21, 2020	22.43	22.43	22.29	22.32	10,989	-0.01(-0.03%)
Jan 17, 2020	22.40	22.47	22.30	22.32	10,344	-0.11(-0.49%)
Jan 16, 2020	22.52	22.52	22.43	22.43	16,989	-0.06(-0.25%)
Jan 15, 2020	22.50	22.52	22.46	22.49	12,801	+0.11(+0.50%)
Jan 14, 2020	22.52	22.52	22.38	22.38	4,597	-0.09(-0.38%)
Jan 13, 2020	22.38	22.54	22.37	22.46	20,102	+0.15(+0.66%)
Jan 10, 2020	22.32	22.41	22.32	22.32	14,644	+0.03(+0.12%)
Jan 09, 2020	22.37	22.50	22.29	22.29	15,332	-0.08(-0.35%)
Jan 08, 2020	22.34	22.45	22.33	22.37	17,703	-0.08(-0.37%)
Jan 07, 2020	22.41	22.45	22.31	22.45	12,752	+0.05(+0.22%)
Jan 06, 2020	22.28	22.46	22.20	22.40	5,048	+0.12(+0.54%)
Jan 03, 2020	22.19	22.59	22.19	22.28	49,279	+0.14(+0.64%)
Jan 02, 2020	22.17	22.19	22.09	22.14	18,037	-0.03(-0.14%)
Dec 31, 2019	22.12	22.17	22.04	22.17	24,174	+0.08(+0.37%)
Dec 30, 2019	22.07	22.13	22.07	22.09	9,903	+0.01(+0.04%)
Dec 27, 2019	22.10	22.11	22.05	22.08	3,719	+0.03(+0.12%)
Dec 26, 2019	22.03	22.10	22.03	22.06	1,610	+0.07(+0.33%)
Dec 24, 2019	22.03	22.10	21.98	21.98	7,554	-0.01(-0.05%)
Dec 23, 2019	22.01	22.11	21.99	21.99	7,507	+0.02(+0.11%)
Dec 20, 2019	22.06	22.06	21.97	21.97	9,879	-0.06(-0.26%)
Dec 19, 2019	22.01	22.07	22.01	22.03	17,953	+0.07(+0.34%)
Dec 18, 2019	21.94	22.02	21.90	21.95	22,351	+0.03(+0.13%)
Dec 17, 2019	21.90	21.92	21.90	21.92	6,910	+0.06(+0.28%)
Dec 16, 2019	21.87	21.94	21.85	21.86	9,489	-0.04(-0.18%)
Dec 13, 2019	21.94	21.94	21.86	21.90	14,295	+0.01(+0.06%)
Dec 12, 2019	21.91	21.93	21.84	21.89	14,012	-0.03(-0.15%)
Dec 11, 2019	21.93	21.93	21.84	21.92	5,675	+0.09(+0.40%)
Dec 10, 2019	21.83	21.86	21.82	21.84	3,440	-0.07(-0.31%)
Dec 09, 2019	22.02	22.02	21.86	21.91	10,140	+0.07(+0.31%)
Dec 06, 2019	21.80	21.85	21.80	21.84	6,741	+0.07(+0.32%)
Dec 05, 2019	21.87	22.11	21.77	21.77	13,411	-0.10(-0.47%)
Dec 04, 2019	21.93	22.03	21.85	21.87	9,373	-0.01(-0.03%)
Dec 03, 2019	21.86	21.92	21.85	21.88	5,985	+0.00(+0.02%)

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.