Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Partners (NQ: GMLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.010 4.290 3.970 4.250 874,400 +0.14(+3.41%)
Feb 27, 2020 4.290 4.430 4.100 4.110 764,925 -0.21(-4.86%)
Feb 26, 2020 4.470 4.780 4.300 4.320 683,992 +0.10(+2.37%)
Feb 25, 2020 5.090 5.090 4.110 4.220 1,459,967 -0.13(-2.99%)
Feb 24, 2020 4.565 4.579 4.300 4.350 627,288 -0.28(-6.05%)
Feb 21, 2020 4.820 4.900 4.630 4.630 503,500 -0.18(-3.74%)
Feb 20, 2020 4.830 4.930 4.630 4.810 533,852 -0.01(-0.21%)
Feb 19, 2020 5.150 5.180 4.810 4.820 587,678 -0.30(-5.86%)
Feb 18, 2020 5.180 5.460 5.100 5.120 765,812 -0.08(-1.54%)
Feb 14, 2020 5.040 5.300 5.030 5.200 703,500 +0.20(+4.00%)
Feb 13, 2020 4.970 5.050 4.890 5.000 490,325 +0.05(+1.01%)
Feb 12, 2020 4.770 5.090 4.720 4.950 907,990 +0.25(+5.32%)
Feb 11, 2020 4.690 4.820 4.680 4.700 636,351 +0.01(+0.21%)
Feb 10, 2020 5.160 5.160 4.600 4.690 1,565,273 -0.48(-9.28%)
Feb 07, 2020 5.560 5.600 5.150 5.170 1,194,800 -0.47(-8.33%)
Feb 06, 2020 6.490 6.500 5.580 5.640 2,091,083 -1.36(-19.43%)
Feb 05, 2020 6.820 7.200 6.800 7.000 929,700 +0.27(+4.01%)
Feb 04, 2020 6.680 6.890 6.500 6.730 1,407,503 +0.12(+1.82%)
Feb 03, 2020 6.830 6.870 6.540 6.610 1,000,154 -0.22(-3.22%)
Jan 31, 2020 7.250 7.330 6.810 6.830 886,700 -0.46(-6.31%)
Jan 30, 2020 7.530 7.580 7.160 7.290 769,394 -0.28(-3.70%)
Jan 29, 2020 7.910 7.910 7.530 7.570 690,442 -0.19(-2.45%)
Jan 28, 2020 7.910 8.080 7.750 7.760 613,984 -0.13(-1.65%)
Jan 27, 2020 7.880 7.930 7.670 7.890 371,416 -0.06(-0.75%)
Jan 24, 2020 8.170 8.202 7.860 7.950 531,600 -0.20(-2.45%)
Jan 23, 2020 8.100 8.230 7.780 8.150 610,216 -0.23(-2.74%)
Jan 22, 2020 8.310 8.410 8.210 8.380 505,626 +0.08(+0.96%)
Jan 21, 2020 8.600 8.640 8.270 8.300 515,159 -0.29(-3.38%)
Jan 17, 2020 8.700 8.750 8.550 8.590 182,000 -0.10(-1.15%)
Jan 16, 2020 8.570 8.740 8.560 8.690 190,517 +0.17(+2.00%)
Jan 15, 2020 8.570 8.600 8.500 8.520 235,120 -0.06(-0.70%)
Jan 14, 2020 8.600 8.670 8.575 8.580 171,970 -0.01(-0.12%)
Jan 13, 2020 8.680 8.680 8.570 8.590 275,507 -0.08(-0.92%)
Jan 10, 2020 8.690 8.690 8.610 8.670 274,400 +0.00(+0.00%)
Jan 09, 2020 8.660 8.700 8.595 8.670 318,028 +0.02(+0.23%)
Jan 08, 2020 8.970 8.970 8.630 8.650 382,924 -0.22(-2.48%)
Jan 07, 2020 8.900 8.950 8.790 8.870 263,425 -0.03(-0.34%)
Jan 06, 2020 8.780 8.970 8.780 8.900 193,848 +0.13(+1.48%)
Jan 03, 2020 8.680 8.875 8.680 8.770 411,700 +0.03(+0.34%)
Jan 02, 2020 8.880 8.980 8.710 8.740 288,053 -0.10(-1.13%)
Dec 31, 2019 8.520 8.875 8.514 8.840 470,600 +0.23(+2.67%)
Dec 30, 2019 8.700 8.790 8.555 8.610 452,314 -0.09(-1.03%)
Dec 27, 2019 8.740 8.840 8.655 8.700 341,800 -0.06(-0.68%)
Dec 26, 2019 8.880 8.905 8.680 8.760 454,073 -0.02(-0.23%)
Dec 24, 2019 8.950 8.997 8.730 8.780 195,100 -0.16(-1.79%)
Dec 23, 2019 9.000 9.125 8.890 8.940 447,519 -0.16(-1.76%)
Dec 20, 2019 9.150 9.250 9.070 9.100 1,563,400 -0.09(-0.98%)
Dec 19, 2019 8.950 9.200 8.930 9.190 363,344 +0.30(+3.37%)
Dec 18, 2019 8.400 8.930 8.400 8.890 622,107 +0.46(+5.46%)
Dec 17, 2019 8.500 8.550 8.400 8.430 362,548 -0.05(-0.59%)
Dec 16, 2019 8.810 8.810 8.420 8.480 1,003,378 -0.25(-2.86%)
Dec 13, 2019 8.830 8.920 8.720 8.730 286,700 -0.07(-0.80%)
Dec 12, 2019 8.860 9.000 8.800 8.800 258,322 -0.10(-1.12%)
Dec 11, 2019 8.970 8.990 8.810 8.900 242,964 -0.08(-0.89%)
Dec 10, 2019 8.900 9.000 8.770 8.980 224,036 +0.11(+1.24%)
Dec 09, 2019 8.900 8.970 8.850 8.870 268,403 -0.02(-0.22%)
Dec 06, 2019 8.970 9.060 8.700 8.890 529,800 -0.12(-1.33%)
Dec 05, 2019 9.040 9.130 8.870 9.010 217,300 -0.06(-0.66%)
Dec 04, 2019 9.000 9.150 8.992 9.070 308,164 +0.10(+1.11%)
Dec 03, 2019 9.000 9.130 8.810 8.970 450,886 -0.13(-1.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.