Golar Lng Partners LP (NQ: GMLPP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.69	19.77	19.69	19.73	5,310	+0.12(+0.63%)
Sep 27, 2018	19.69	19.74	19.61	19.61	15,858	-0.12(-0.63%)
Sep 26, 2018	19.70	19.74	19.69	19.73	6,340	+0.05(+0.24%)
Sep 25, 2018	19.68	19.77	19.68	19.69	15,749	+0.07(+0.35%)
Sep 24, 2018	19.69	19.69	19.58	19.62	37,364	+0.01(+0.05%)
Sep 21, 2018	19.55	19.65	19.55	19.61	24,997	+0.05(+0.25%)
Sep 20, 2018	19.53	19.57	19.53	19.56	13,670	+0.07(+0.34%)
Sep 19, 2018	19.48	19.57	19.46	19.50	21,015	+0.01(+0.06%)
Sep 18, 2018	19.65	19.65	19.48	19.48	20,860	-0.05(-0.26%)
Sep 17, 2018	19.53	19.55	19.50	19.53	16,908	-0.08(-0.43%)
Sep 14, 2018	19.53	19.62	19.52	19.62	9,973	+0.03(+0.14%)
Sep 13, 2018	19.53	19.60	19.50	19.59	25,576	+0.01(+0.06%)
Sep 12, 2018	19.47	19.63	19.47	19.58	17,763	+0.04(+0.23%)
Sep 11, 2018	19.50	19.63	19.46	19.53	10,996	-0.05(-0.24%)
Sep 10, 2018	19.54	19.63	19.53	19.58	42,661	+0.05(+0.24%)
Sep 07, 2018	19.61	19.65	19.53	19.53	60,227	-0.08(-0.39%)
Sep 06, 2018	19.58	19.65	19.57	19.61	10,381	+0.02(+0.12%)
Sep 05, 2018	19.70	19.70	19.57	19.59	15,734	-0.12(-0.59%)
Sep 04, 2018	19.73	19.78	19.70	19.70	16,234	-0.02(-0.08%)
Aug 31, 2018		19.72	19.72	19.72	0	+0.02(+0.08%)
Aug 30, 2018	19.70	19.83	19.70	19.70	12,195	+0.01(+0.04%)
Aug 29, 2018	19.76	19.76	19.65	19.70	11,498	-0.05(-0.24%)
Aug 28, 2018	19.60	19.74	19.56	19.74	32,093	+0.19(+0.95%)
Aug 27, 2018	19.61	19.63	19.56	19.56	30,165	-0.05(-0.28%)
Aug 24, 2018	19.63	19.63	19.57	19.61	27,328	-0.02(-0.12%)
Aug 23, 2018	19.67	19.77	19.63	19.63	26,108	+0.02(+0.12%)
Aug 22, 2018	19.53	19.84	19.53	19.61	34,695	+0.07(+0.36%)
Aug 21, 2018	19.54	19.70	19.54	19.54	28,556	+0.00(+0.00%)
Aug 20, 2018	19.62	19.84	19.42	19.54	51,081	-0.01(-0.04%)
Aug 17, 2018	19.50	19.80	19.50	19.55	6,735	-0.03(-0.16%)
Aug 16, 2018	19.67	19.67	19.53	19.58	6,819	+0.04(+0.20%)
Aug 15, 2018	19.65	19.84	19.53	19.54	11,172	-0.07(-0.35%)
Aug 14, 2018	19.57	19.82	19.57	19.61	14,589	-0.07(-0.37%)
Aug 13, 2018	19.57	19.77	19.56	19.68	10,166	+0.08(+0.41%)
Aug 10, 2018	19.69	19.78	19.57	19.60	27,846	-0.08(-0.43%)
Aug 09, 2018	19.69	19.69	19.63	19.69	5,271	+0.11(+0.55%)
Aug 08, 2018	19.81	19.81	19.55	19.58	92,168	-0.21(-1.05%)
Aug 07, 2018	19.98	19.98	19.75	19.79	32,722	+0.05(+0.26%)
Aug 06, 2018	19.74	19.76	19.65	19.74	46,348	+0.04(+0.19%)
Aug 03, 2018	19.62	19.72	19.62	19.70	3,704	+0.14(+0.73%)
Aug 02, 2018	19.74	19.74	19.56	19.56	11,242	-0.17(-0.88%)
Aug 01, 2018	19.65	19.73	19.65	19.73	23,629	+0.04(+0.19%)
Jul 31, 2018	19.69	19.69	19.63	19.69	28,310	+0.00(+0.00%)
Jul 30, 2018	19.72	19.72	19.61	19.69	35,005	+0.13(+0.66%)
Jul 27, 2018	19.62	19.65	19.56	19.56	7,937	-0.05(-0.27%)
Jul 26, 2018	19.55	19.62	19.54	19.62	11,349	+0.00(+0.00%)
Jul 25, 2018	19.60	19.67	19.56	19.62	20,741	+0.02(+0.12%)
Jul 24, 2018	19.54	19.65	19.50	19.59	19,247	+0.05(+0.28%)
Jul 23, 2018	19.64	19.73	19.47	19.54	48,401	-0.15(-0.74%)
Jul 20, 2018	19.39	19.68	19.33	19.68	18,699	+0.29(+1.52%)
Jul 19, 2018	19.31	19.39	19.28	19.39	37,521	+0.07(+0.36%)
Jul 18, 2018	19.39	19.39	19.31	19.32	20,517	-0.06(-0.28%)
Jul 17, 2018	19.35	19.43	19.35	19.37	23,598	+0.02(+0.12%)
Jul 16, 2018	19.31	19.38	19.29	19.35	43,437	+0.04(+0.20%)
Jul 13, 2018	19.28	19.31	19.25	19.31	7,539	+0.00(+0.01%)
Jul 12, 2018	19.33	19.33	19.25	19.31	14,874	-0.00(-0.00%)
Jul 11, 2018	19.20	19.31	19.20	19.31	19,220	+0.04(+0.22%)
Jul 10, 2018	19.20	19.27	19.19	19.27	17,412	+0.07(+0.35%)
Jul 09, 2018	19.20	19.26	19.18	19.20	41,244	-0.06(-0.31%)
Jul 06, 2018	19.20	19.26	19.18	19.26	7,523	+0.07(+0.35%)
Jul 05, 2018	19.17	19.20	19.12	19.19	24,446	+0.09(+0.47%)
Jul 03, 2018		19.10	19.10	19.10	0	+0.05(+0.28%)

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.