Golar Lng Partners LP (NQ: GMLPP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.03	19.15	19.01	19.15	29,923	+0.13(+0.66%)
Apr 27, 2018	19.09	19.13	18.95	19.03	25,701	+0.10(+0.51%)
Apr 26, 2018	19.03	19.05	18.92	18.93	18,286	+0.00(+0.00%)
Apr 25, 2018	19.00	19.09	18.87	18.93	32,114	-0.12(-0.62%)
Apr 24, 2018	19.01	19.09	18.97	19.05	38,408	+0.04(+0.23%)
Apr 23, 2018	18.98	19.01	18.89	19.01	18,404	+0.03(+0.16%)
Apr 20, 2018	18.95	18.98	18.90	18.98	15,541	+0.03(+0.16%)
Apr 19, 2018	18.86	18.95	18.80	18.95	15,551	+0.07(+0.39%)
Apr 18, 2018	18.78	18.87	18.75	18.87	22,909	+0.11(+0.59%)
Apr 17, 2018	18.80	18.84	18.69	18.76	29,823	-0.04(-0.20%)
Apr 16, 2018	18.82	18.87	18.75	18.80	13,707	+0.00(+0.00%)
Apr 13, 2018	18.76	18.86	18.75	18.80	14,380	+0.10(+0.55%)
Apr 12, 2018	18.69	18.73	18.68	18.69	13,379	+0.01(+0.04%)
Apr 11, 2018	18.76	18.76	18.67	18.69	15,293	-0.01(-0.04%)
Apr 10, 2018	18.72	18.78	18.69	18.69	18,723	-0.01(-0.08%)
Apr 09, 2018	18.75	18.76	18.69	18.71	25,403	-0.05(-0.28%)
Apr 06, 2018	18.75	18.76	18.72	18.76	2,140	+0.00(+0.00%)
Apr 05, 2018	18.69	18.77	18.67	18.76	11,391	+0.08(+0.44%)
Apr 04, 2018	18.75	18.75	18.67	18.68	9,452	+0.01(+0.04%)
Apr 03, 2018	18.70	18.73	18.64	18.67	13,003	-0.01(-0.08%)
Apr 02, 2018	18.83	18.83	18.67	18.69	22,663	-0.06(-0.32%)
Mar 29, 2018		18.75	18.75	18.75	0	+0.08(+0.44%)
Mar 28, 2018	18.71	18.71	18.65	18.67	6,666	-0.01(-0.04%)
Mar 27, 2018	18.71	18.73	18.61	18.67	35,765	-0.01(-0.08%)
Mar 26, 2018	18.80	18.82	18.65	18.69	31,079	-0.18(-0.98%)
Mar 23, 2018	18.65	18.87	18.65	18.87	26,866	+0.16(+0.83%)
Mar 22, 2018	18.72	18.72	18.64	18.72	12,187	+0.08(+0.44%)
Mar 21, 2018	18.62	18.69	18.61	18.64	18,112	+0.03(+0.16%)
Mar 20, 2018	18.67	18.72	18.57	18.61	76,657	-0.09(-0.47%)
Mar 19, 2018	18.85	18.85	18.67	18.69	33,240	-0.07(-0.39%)
Mar 16, 2018	18.78	18.84	18.74	18.77	19,760	-0.02(-0.12%)
Mar 15, 2018	18.75	18.84	18.73	18.79	9,933	+0.04(+0.20%)
Mar 14, 2018	18.72	18.75	18.72	18.75	2,625	+0.06(+0.32%)
Mar 13, 2018	18.78	18.79	18.69	18.69	6,297	-0.00(-0.02%)
Mar 12, 2018	18.69	18.72	18.67	18.70	18,020	+0.03(+0.18%)
Mar 09, 2018	18.69	18.71	18.61	18.67	36,976	+0.04(+0.20%)
Mar 08, 2018	18.67	18.77	18.63	18.63	46,891	-0.10(-0.51%)
Mar 07, 2018	18.83	18.83	18.64	18.72	21,267	+0.01(+0.04%)
Mar 06, 2018	18.77	18.93	18.65	18.72	40,367	-0.04(-0.24%)
Mar 05, 2018	18.94	18.95	18.69	18.76	33,775	+0.01(+0.04%)
Mar 02, 2018	18.72	18.91	18.69	18.75	35,510	+0.01(+0.04%)
Mar 01, 2018	18.73	18.91	18.70	18.75	13,191	+0.04(+0.22%)
Feb 28, 2018	18.61	18.85	18.61	18.70	53,582	+0.11(+0.61%)
Feb 27, 2018	18.66	18.90	18.51	18.59	64,206	-0.07(-0.36%)
Feb 26, 2018	18.68	18.78	18.58	18.66	40,210	+0.01(+0.08%)
Feb 23, 2018	18.69	18.79	18.52	18.64	105,025	-0.04(-0.24%)
Feb 22, 2018	18.81	18.81	18.67	18.69	43,419	+0.02(+0.12%)
Feb 21, 2018	18.64	18.97	18.64	18.67	19,570	+0.02(+0.12%)
Feb 20, 2018	18.91	18.91	18.61	18.64	43,740	-0.19(-1.02%)
Feb 16, 2018		18.84	18.84	18.84	0	-0.12(-0.62%)
Feb 15, 2018	18.63	19.08	18.62	18.95	49,605	+0.34(+1.83%)
Feb 14, 2018	18.80	18.80	18.61	18.61	11,009	-0.10(-0.51%)
Feb 13, 2018	18.58	18.80	18.58	18.71	34,291	+0.00(+0.00%)
Feb 12, 2018	18.78	18.80	18.65	18.71	35,177	+0.06(+0.32%)
Feb 09, 2018	18.86	18.86	18.50	18.65	65,910	-0.18(-0.98%)
Feb 08, 2018	19.06	19.08	18.84	18.84	33,344	-0.19(-1.01%)
Feb 07, 2018	19.09	19.09	19.02	19.03	77,434	+0.07(+0.34%)
Feb 06, 2018	18.78	19.28	18.67	18.96	111,138	+0.13(+0.67%)
Feb 05, 2018		18.95	18.73	18.84	58,358	+0.11(+0.57%)
Feb 02, 2018	18.69	18.77	18.52	18.73	57,101	-0.13(-0.70%)

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.