Golar Lng Partners LP (NQ: GMLPP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	20.23	20.30	20.23	20.30	18,715	+0.07(+0.36%)
Apr 29, 2019	20.23	20.29	20.23	20.23	28,753	-0.02(-0.08%)
Apr 26, 2019	20.20	20.26	20.20	20.25	13,637	-0.03(-0.16%)
Apr 25, 2019	20.28	20.29	20.16	20.28	35,533	-0.01(-0.04%)
Apr 24, 2019	20.21	20.29	20.21	20.29	19,096	+0.01(+0.04%)
Apr 23, 2019	20.22	20.29	20.21	20.28	39,139	+0.06(+0.32%)
Apr 22, 2019	20.24	20.24	20.16	20.21	9,162	+0.10(+0.52%)
Apr 18, 2019	20.19	20.21	20.00	20.11	21,820	-0.04(-0.20%)
Apr 17, 2019	20.40	20.40	20.08	20.15	53,402	-0.25(-1.23%)
Apr 16, 2019	20.37	20.40	20.33	20.40	26,005	+0.02(+0.08%)
Apr 15, 2019	20.37	20.40	20.37	20.38	25,937	+0.01(+0.04%)
Apr 12, 2019	20.37	20.40	20.34	20.37	7,438	+0.02(+0.08%)
Apr 11, 2019	20.33	20.36	20.29	20.36	17,548	+0.02(+0.11%)
Apr 10, 2019	20.29	20.35	20.29	20.34	6,410	+0.04(+0.21%)
Apr 09, 2019	20.29	20.37	20.29	20.29	10,365	+0.01(+0.04%)
Apr 08, 2019	20.36	20.39	20.29	20.29	15,229	-0.07(-0.36%)
Apr 05, 2019	20.38	20.38	20.31	20.36	17,481	+0.00(+0.00%)
Apr 04, 2019	20.29	20.36	20.25	20.36	11,168	+0.03(+0.16%)
Apr 03, 2019	20.32	20.33	20.23	20.33	21,330	+0.04(+0.20%)
Apr 02, 2019	20.27	20.29	20.25	20.29	20,849	+0.03(+0.16%)
Apr 01, 2019	20.24	20.29	20.23	20.25	45,625	+0.00(+0.00%)
Mar 29, 2019	20.22	20.25	20.21	20.25	8,678	+0.01(+0.04%)
Mar 28, 2019	20.25	20.25	20.17	20.25	19,323	+0.02(+0.12%)
Mar 27, 2019	20.22	20.25	20.16	20.22	14,382	-0.01(-0.04%)
Mar 26, 2019	20.20	20.23	20.18	20.23	11,882	+0.06(+0.28%)
Mar 25, 2019	20.16	20.21	20.16	20.17	11,914	+0.01(+0.04%)
Mar 22, 2019	20.15	20.16	20.13	20.16	11,406	+0.00(+0.00%)
Mar 21, 2019	20.09	20.16	20.09	20.16	30,498	+0.04(+0.20%)
Mar 20, 2019	20.12	20.16	20.08	20.12	13,310	+0.02(+0.08%)
Mar 19, 2019	20.12	20.12	20.00	20.11	31,125	+0.06(+0.28%)
Mar 18, 2019	20.09	20.16	20.00	20.05	45,935	+0.00(+0.00%)
Mar 15, 2019	19.95	20.05	19.91	20.05	37,317	+0.10(+0.53%)
Mar 14, 2019	19.91	19.96	19.91	19.95	17,292	+0.02(+0.12%)
Mar 13, 2019	19.95	19.95	19.80	19.92	21,948	-0.02(-0.12%)
Mar 12, 2019	19.80	19.95	19.75	19.95	16,966	+0.19(+0.97%)
Mar 11, 2019	19.75	19.76	19.68	19.76	15,460	-0.01(-0.03%)
Mar 08, 2019	19.57	19.76	19.54	19.76	15,621	+0.19(+0.99%)
Mar 07, 2019	19.79	19.79	19.52	19.57	51,558	-0.20(-1.02%)
Mar 06, 2019	19.79	19.86	19.76	19.77	16,664	-0.06(-0.28%)
Mar 05, 2019	19.92	19.95	19.83	19.83	26,878	-0.09(-0.45%)
Mar 04, 2019	19.79	19.93	19.78	19.91	20,754	+0.17(+0.86%)
Mar 01, 2019	19.78	19.81	19.73	19.75	23,308	-0.13(-0.65%)
Feb 28, 2019	19.75	19.87	19.72	19.87	25,978	+0.11(+0.57%)
Feb 27, 2019	19.78	19.84	19.74	19.76	31,247	-0.02(-0.08%)
Feb 26, 2019	19.84	19.89	19.76	19.78	17,979	-0.02(-0.12%)
Feb 25, 2019	19.95	19.95	19.76	19.80	19,293	+0.02(+0.12%)
Feb 22, 2019	19.81	19.91	19.78	19.78	13,761	+0.00(+0.01%)
Feb 21, 2019	19.87	19.88	19.77	19.77	13,766	-0.09(-0.46%)
Feb 20, 2019	19.85	19.92	19.79	19.87	32,708	+0.06(+0.29%)
Feb 19, 2019	19.76	19.86	19.74	19.81	19,351	+0.07(+0.37%)
Feb 15, 2019	19.79	19.87	19.70	19.74	31,738	-0.04(-0.20%)
Feb 14, 2019	19.75	19.79	19.64	19.78	21,604	+0.01(+0.04%)
Feb 13, 2019	19.79	19.80	19.70	19.77	21,842	+0.12(+0.62%)
Feb 12, 2019	19.68	19.76	19.62	19.65	33,397	-0.03(-0.16%)
Feb 11, 2019	19.80	19.84	19.37	19.68	150,513	+0.12(+0.61%)
Feb 08, 2019	19.66	19.95	19.46	19.56	71,501	-0.19(-0.96%)
Feb 07, 2019	19.88	19.88	19.57	19.75	24,887	+0.22(+1.13%)
Feb 06, 2019	19.84	19.91	19.51	19.53	50,178	-0.31(-1.55%)
Feb 05, 2019	19.92	19.94	19.81	19.84	28,556	-0.09(-0.44%)
Feb 04, 2019	19.78	19.93	19.74	19.93	23,610	+0.13(+0.68%)

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.