Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Ocean Gp (NQ: GOGL )

13.41 -0.41 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Oct 31, 2016 2.053 2.053 1.971 1.987 64,268 -0.04(-1.89%)
Oct 28, 2016 2.014 2.064 2.014 2.025 72,593 +0.09(+4.80%)
Oct 27, 2016 1.943 1.976 1.911 1.933 47,337 -0.01(-0.56%)
Oct 26, 2016 1.911 1.982 1.911 1.943 57,543 +0.03(+1.71%)
Oct 25, 2016 1.960 1.960 1.911 1.911 76,640 -0.08(-3.85%)
Oct 24, 2016 1.993 1.993 1.954 1.987 81,467 -0.01(-0.55%)
Oct 21, 2016 1.993 2.020 1.971 1.998 60,097 -0.04(-2.14%)
Oct 20, 2016 2.025 2.053 2.003 2.042 56,334 -0.02(-1.06%)
Oct 19, 2016 2.080 2.113 2.064 2.064 55,402 +0.00(+0.00%)
Oct 18, 2016 2.080 2.118 2.055 2.064 42,008 +0.03(+1.34%)
Oct 17, 2016 2.069 2.074 2.036 2.036 25,445 -0.04(-1.84%)
Oct 14, 2016 2.096 2.124 2.047 2.074 101,552 -0.01(-0.26%)
Oct 13, 2016 2.107 2.107 2.069 2.080 167,625 -0.07(-3.30%)
Oct 12, 2016 2.145 2.162 2.129 2.151 58,294 -0.01(-0.51%)
Oct 11, 2016 2.255 2.266 2.156 2.162 127,126 -0.13(-5.71%)
Oct 10, 2016 2.315 2.353 2.286 2.293 101,019 +0.03(+1.45%)
Oct 07, 2016 2.369 2.369 2.249 2.260 50,453 -0.11(-4.61%)
Oct 06, 2016 2.353 2.391 2.347 2.369 108,758 +0.05(+2.12%)
Oct 05, 2016 2.293 2.353 2.287 2.320 159,360 +0.06(+2.65%)
Oct 04, 2016 2.271 2.304 2.255 2.260 52,365 +0.06(+2.73%)
Oct 03, 2016 2.178 2.200 2.178 2.200 936 +0.00(+0.00%)
Sep 28, 2016 2.189 2.211 2.135 2.200 59,725 -0.10(-4.50%)
Sep 26, 2016 2.358 2.386 2.304 2.304 100,026 -0.08(-3.43%)
Sep 23, 2016 2.391 2.435 2.369 2.386 135,015 -0.10(-3.96%)
Sep 22, 2016 2.462 2.528 2.435 2.484 543,899 +0.03(+1.34%)
Sep 21, 2016 2.402 2.451 2.392 2.451 150,186 +0.10(+4.18%)
Sep 20, 2016 2.276 2.375 2.276 2.353 89,453 +0.05(+2.38%)
Sep 19, 2016 2.320 2.364 2.298 2.298 165,703 +0.05(+2.18%)
Sep 16, 2016 2.211 2.271 2.200 2.249 189,940 +0.08(+3.78%)
Sep 15, 2016 2.129 2.205 2.096 2.167 92,369 +0.05(+2.32%)
Sep 14, 2016 2.130 2.156 2.064 2.118 160,096 +0.00(+0.00%)
Sep 13, 2016 2.216 2.238 2.074 2.118 167,543 -0.13(-5.83%)
Sep 12, 2016 2.244 2.287 2.189 2.249 340,238 -0.04(-1.91%)
Sep 09, 2016 2.386 2.386 2.278 2.293 158,715 -0.16(-6.46%)
Sep 08, 2016 2.260 2.457 2.244 2.451 461,474 +0.15(+6.40%)
Sep 07, 2016 2.298 2.320 2.266 2.304 173,576 -0.02(-0.71%)
Sep 06, 2016 2.195 2.402 2.173 2.320 762,078 +0.21(+9.82%)
Sep 02, 2016 2.025 2.113 2.113 2.113 374,418 +0.10(+4.88%)
Sep 01, 2016 1.987 2.031 1.976 2.014 55,259 +0.02(+1.10%)
Aug 31, 2016 2.020 2.025 1.965 1.993 82,241 -0.01(-0.27%)
Aug 30, 2016 1.976 2.042 1.976 1.998 56,261 +0.01(+0.55%)
Aug 29, 2016 1.916 2.014 1.908 1.987 162,053 +0.08(+4.00%)
Aug 26, 2016 1.971 2.014 1.905 1.911 65,222 -0.04(-1.96%)
Aug 25, 2016 1.982 1.998 1.857 1.949 60,590 -0.03(-1.65%)
Aug 24, 2016 2.020 2.069 1.965 1.982 117,071 +0.03(+1.40%)
Aug 23, 2016 1.927 2.003 1.927 1.954 48,989 +0.05(+2.58%)
Aug 22, 2016 1.916 1.947 1.905 1.905 49,669 -0.02(-1.13%)
Aug 19, 2016 1.922 1.943 1.905 1.927 38,822 -0.02(-0.84%)
Aug 18, 2016 1.933 1.993 1.922 1.943 54,208 +0.01(+0.57%)
Aug 17, 2016 1.943 1.954 1.889 1.933 129,727 -0.02(-1.12%)
Aug 16, 2016 1.993 2.036 1.954 1.954 71,460 -0.05(-2.72%)
Aug 15, 2016 2.020 2.036 2.003 2.009 133,229 +0.02(+0.82%)
Aug 12, 2016 2.009 2.038 1.987 1.993 73,202 +0.06(+3.10%)
Aug 11, 2016 1.922 1.954 1.916 1.933 50,246 +0.03(+1.44%)
Aug 10, 2016 1.927 1.954 1.905 1.905 30,451 -0.01(-0.29%)
Aug 09, 2016 1.911 1.960 1.886 1.911 85,824 -0.05(-2.78%)
Aug 08, 2016 1.905 2.009 1.889 1.965 168,709 +0.02(+1.12%)
Aug 05, 2016 1.883 2.058 1.851 1.943 226,098 +0.03(+1.71%)
Aug 04, 2016 1.872 1.916 1.872 1.911 57,247 +0.04(+2.04%)
Aug 03, 2016 1.922 1.922 1.867 1.872 62,845 -0.04(-2.00%)
Aug 02, 2016 1.834 1.927 1.834 1.911 189,784 +0.10(+5.74%)
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.