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 (%)
Nov 30, 2020 2.645 2.694 2.632 2.632 675,266 -0.02(-0.70%)
Nov 27, 2020 2.632 2.663 2.614 2.651 292,284 -0.02(-0.92%)
Nov 25, 2020 2.632 2.700 2.607 2.675 419,977 +0.07(+2.61%)
Nov 24, 2020 2.546 2.619 2.546 2.607 583,962 -0.07(-2.77%)
Nov 23, 2020 2.583 2.731 2.583 2.682 1,186,144 +0.15(+6.11%)
Nov 20, 2020 2.490 2.558 2.490 2.527 651,895 +0.07(+3.02%)
Nov 19, 2020 2.348 2.462 2.348 2.453 635,278 +0.14(+5.87%)
Nov 18, 2020 2.311 2.385 2.311 2.317 418,578 +0.01(+0.54%)
Nov 17, 2020 2.299 2.317 2.268 2.305 375,903 -0.02(-0.80%)
Nov 16, 2020 2.336 2.367 2.299 2.323 642,456 -0.05(-2.08%)
Nov 13, 2020 2.305 2.373 2.305 2.373 315,589 +0.11(+4.92%)
Nov 12, 2020 2.237 2.274 2.187 2.261 582,164 +0.02(+0.83%)
Nov 11, 2020 2.243 2.249 2.200 2.243 295,900 -0.04(-1.63%)
Nov 10, 2020 2.274 2.286 2.240 2.280 361,130 +0.02(+0.82%)
Nov 09, 2020 2.342 2.360 2.237 2.261 452,609 +0.09(+4.27%)
Nov 06, 2020 2.187 2.206 2.163 2.169 217,352 +0.07(+3.24%)
Nov 05, 2020 2.113 2.150 2.092 2.101 181,557 +0.06(+2.72%)
Nov 04, 2020 2.033 2.088 2.021 2.045 209,771 +0.01(+0.30%)
Nov 03, 2020 2.033 2.051 2.002 2.039 475,385 +0.07(+3.45%)
Nov 02, 2020 2.014 2.014 1.959 1.971 338,699 -0.03(-1.54%)
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%)
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.