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 30, 2020 2.027 2.033 1.983 2.002 368,349 -0.03(-1.52%)
Oct 29, 2020 1.996 2.045 1.962 2.033 509,677 -0.01(-0.60%)
Oct 28, 2020 2.101 2.113 2.045 2.045 509,870 -0.20(-8.82%)
Oct 27, 2020 2.224 2.268 2.206 2.243 411,959 +0.06(+2.83%)
Oct 26, 2020 2.218 2.218 2.156 2.181 451,832 -0.10(-4.34%)
Oct 23, 2020 2.280 2.286 2.240 2.280 321,254 -0.04(-1.60%)
Oct 22, 2020 2.305 2.342 2.292 2.317 356,915 +0.09(+4.17%)
Oct 21, 2020 2.200 2.243 2.197 2.224 485,449 +0.06(+2.86%)
Oct 20, 2020 2.175 2.187 2.144 2.163 392,049 +0.07(+3.24%)
Oct 19, 2020 2.175 2.175 2.088 2.095 541,781 -0.11(-4.78%)
Oct 16, 2020 2.231 2.243 2.200 2.200 332,906 -0.09(-3.78%)
Oct 15, 2020 2.218 2.292 2.200 2.286 562,809 -0.02(-1.07%)
Oct 14, 2020 2.342 2.373 2.299 2.311 408,381 -0.01(-0.53%)
Oct 13, 2020 2.329 2.360 2.323 2.323 281,451 -0.08(-3.47%)
Oct 12, 2020 2.434 2.434 2.391 2.407 348,404 -0.05(-1.89%)
Oct 09, 2020 2.428 2.484 2.410 2.453 681,673 -0.02(-1.00%)
Oct 08, 2020 2.465 2.496 2.454 2.478 463,483 +0.01(+0.50%)
Oct 07, 2020 2.459 2.478 2.434 2.465 530,639 -0.03(-1.24%)
Oct 06, 2020 2.546 2.546 2.459 2.496 1,372,185 -0.05(-1.94%)
Oct 05, 2020 2.564 2.595 2.533 2.546 1,317,988 +0.02(+0.98%)
Oct 02, 2020 2.472 2.546 2.472 2.521 535,855 +0.11(+4.62%)
Oct 01, 2020 2.373 2.422 2.367 2.410 396,492 +0.05(+2.09%)
Sep 30, 2020 2.292 2.373 2.286 2.360 359,178 +0.05(+2.14%)
Sep 29, 2020 2.268 2.317 2.265 2.311 432,905 +0.08(+3.60%)
Sep 28, 2020 2.231 2.249 2.212 2.231 308,671 -0.05(-2.17%)
Sep 25, 2020 2.200 2.283 2.200 2.280 821,666 +0.06(+2.50%)
Sep 24, 2020 2.218 2.243 2.175 2.224 398,766 +0.11(+4.96%)
Sep 23, 2020 2.181 2.187 2.107 2.119 1,141,379 +0.06(+2.69%)
Sep 22, 2020 2.107 2.113 2.051 2.064 551,162 +0.02(+0.91%)
Sep 21, 2020 2.070 2.076 1.971 2.045 674,567 -0.09(-4.34%)
Sep 18, 2020 2.144 2.181 2.132 2.138 407,677 -0.06(-2.81%)
Sep 17, 2020 2.169 2.218 2.169 2.200 392,901 +0.00(+0.00%)
Sep 16, 2020 2.175 2.209 2.163 2.200 191,959 +0.02(+0.85%)
Sep 15, 2020 2.212 2.249 2.181 2.181 359,955 -0.06(-2.49%)
Sep 14, 2020 2.237 2.271 2.224 2.237 463,703 +0.03(+1.40%)
Sep 11, 2020 2.218 2.224 2.163 2.206 237,420 +0.07(+3.18%)
Sep 10, 2020 2.187 2.212 2.132 2.138 439,818 +0.00(+0.00%)
Sep 09, 2020 2.144 2.156 2.119 2.138 375,032 +0.02(+1.17%)
Sep 08, 2020 2.132 2.175 2.113 2.113 456,025 -0.16(-7.07%)
Sep 04, 2020 2.224 2.280 2.163 2.274 418,520 +0.06(+2.51%)
Sep 03, 2020 2.268 2.291 2.212 2.218 494,891 -0.11(-4.77%)
Sep 02, 2020 2.336 2.354 2.323 2.329 478,340 -0.12(-5.04%)
Sep 01, 2020 2.496 2.507 2.422 2.453 415,588 -0.05(-1.98%)
Aug 31, 2020 2.546 2.558 2.484 2.502 180,894 -0.08(-3.11%)
Aug 28, 2020 2.521 2.589 2.521 2.583 269,141 +0.07(+2.96%)
Aug 27, 2020 2.546 2.546 2.490 2.509 451,639 -0.09(-3.33%)
Aug 26, 2020 2.589 2.620 2.567 2.595 216,620 -0.01(-0.47%)
Aug 25, 2020 2.620 2.637 2.567 2.607 232,348 +0.02(+0.72%)
Aug 24, 2020 2.570 2.598 2.546 2.589 409,137 +0.08(+3.20%)
Aug 21, 2020 2.502 2.521 2.478 2.509 362,038 -0.06(-2.17%)
Aug 20, 2020 2.564 2.571 2.533 2.564 331,166 -0.09(-3.49%)
Aug 19, 2020 2.688 2.734 2.651 2.657 632,268 +0.01(+0.47%)
Aug 18, 2020 2.694 2.700 2.589 2.645 629,468 +0.02(+0.71%)
Aug 17, 2020 2.614 2.657 2.601 2.626 549,595 +0.07(+2.66%)
Aug 14, 2020 2.515 2.586 2.502 2.558 194,694 -0.04(-1.43%)
Aug 13, 2020 2.595 2.620 2.552 2.595 429,982 +0.02(+0.96%)
Aug 12, 2020 2.552 2.589 2.527 2.570 217,654 +0.03(+1.22%)
Aug 11, 2020 2.527 2.589 2.509 2.540 456,080 +0.09(+3.79%)
Aug 10, 2020 2.410 2.453 2.407 2.447 326,389 +0.01(+0.25%)
Aug 07, 2020 2.441 2.465 2.428 2.441 114,259 -0.04(-1.50%)
Aug 06, 2020 2.496 2.509 2.450 2.478 315,835 -0.01(-0.25%)
Aug 05, 2020 2.490 2.502 2.456 2.484 310,605 +0.03(+1.26%)
Aug 04, 2020 2.478 2.487 2.428 2.453 400,114 +0.04(+1.80%)
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.