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

Golden Ocean Gp (NQ: GOGL )

14.05 +0.23 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2019 3.559 3.675 3.559 3.668 529,291 +0.10(+2.90%)
Nov 27, 2019 3.516 3.595 3.516 3.565 373,462 +0.01(+0.17%)
Nov 26, 2019 3.583 3.602 3.541 3.559 396,534 -0.02(-0.51%)
Nov 25, 2019 3.528 3.583 3.528 3.577 367,042 +0.11(+3.16%)
Nov 22, 2019 3.528 3.547 3.449 3.468 467,650 +0.11(+3.26%)
Nov 21, 2019 3.291 3.389 3.261 3.358 512,486 +0.07(+2.22%)
Nov 20, 2019 3.273 3.370 3.267 3.285 430,834 +0.01(+0.37%)
Nov 19, 2019 3.255 3.285 3.224 3.273 173,817 -0.01(-0.19%)
Nov 18, 2019 3.303 3.322 3.258 3.279 237,991 -0.02(-0.74%)
Nov 15, 2019 3.297 3.328 3.273 3.303 152,376 +0.05(+1.69%)
Nov 14, 2019 3.236 3.303 3.230 3.249 224,209 -0.07(-2.02%)
Nov 13, 2019 3.334 3.352 3.276 3.316 249,557 -0.04(-1.09%)
Nov 12, 2019 3.309 3.376 3.303 3.352 375,357 +0.05(+1.66%)
Nov 11, 2019 3.303 3.322 3.291 3.297 139,254 -0.05(-1.63%)
Nov 08, 2019 3.370 3.382 3.334 3.352 203,662 -0.01(-0.36%)
Nov 07, 2019 3.382 3.425 3.346 3.364 453,622 +0.04(+1.10%)
Nov 06, 2019 3.407 3.407 3.316 3.328 763,900 -0.21(-5.85%)
Nov 05, 2019 3.522 3.583 3.516 3.535 316,243 -0.09(-2.35%)
Nov 04, 2019 3.662 3.711 3.608 3.620 402,889 -0.01(-0.33%)
Nov 01, 2019 3.602 3.638 3.595 3.632 285,685 +0.15(+4.37%)
Oct 31, 2019 3.553 3.571 3.468 3.480 347,767 -0.16(-4.35%)
Oct 30, 2019 3.626 3.662 3.589 3.638 342,870 -0.10(-2.76%)
Oct 29, 2019 3.748 3.766 3.723 3.741 369,819 +0.01(+0.16%)
Oct 28, 2019 3.711 3.772 3.711 3.735 345,990 +0.01(+0.33%)
Oct 25, 2019 3.766 3.827 3.723 3.723 624,793 -0.13(-3.32%)
Oct 24, 2019 3.881 3.948 3.851 3.851 1,041,597 +0.10(+2.59%)
Oct 23, 2019 3.614 3.802 3.608 3.754 755,357 +0.12(+3.18%)
Oct 22, 2019 3.577 3.675 3.577 3.638 486,694 -0.07(-1.81%)
Oct 21, 2019 3.644 3.748 3.626 3.705 339,591 +0.05(+1.50%)
Oct 18, 2019 3.626 3.668 3.626 3.650 477,512 -0.02(-0.66%)
Oct 17, 2019 3.559 3.711 3.559 3.675 549,476 +0.04(+1.17%)
Oct 16, 2019 3.602 3.668 3.583 3.632 477,788 +0.05(+1.53%)
Oct 15, 2019 3.614 3.693 3.571 3.577 565,598 -0.06(-1.75%)
Oct 14, 2019 3.608 3.687 3.589 3.641 834,013 -0.11(-2.84%)
Oct 11, 2019 3.681 3.772 3.669 3.748 587,151 -0.04(-0.96%)
Oct 10, 2019 3.675 3.784 3.656 3.784 565,475 +0.10(+2.64%)
Oct 09, 2019 3.589 3.702 3.577 3.687 543,315 +0.24(+7.07%)
Oct 08, 2019 3.413 3.480 3.407 3.443 294,869 +0.03(+0.89%)
Oct 07, 2019 3.376 3.449 3.358 3.413 366,141 +0.01(+0.36%)
Oct 04, 2019 3.303 3.437 3.279 3.401 436,418 +0.11(+3.33%)
Oct 03, 2019 3.236 3.309 3.212 3.291 358,037 -0.12(-3.39%)
Oct 02, 2019 3.419 3.431 3.352 3.407 328,042 -0.05(-1.41%)
Oct 01, 2019 3.516 3.541 3.437 3.455 291,978 -0.09(-2.41%)
Sep 30, 2019 3.535 3.571 3.516 3.541 151,627 +0.02(+0.52%)
Sep 27, 2019 3.522 3.626 3.516 3.522 362,284 -0.02(-0.52%)
Sep 26, 2019 3.541 3.571 3.528 3.541 298,263 -0.05(-1.52%)
Sep 25, 2019 3.559 3.602 3.547 3.595 280,723 -0.07(-1.99%)
Sep 24, 2019 3.802 3.821 3.645 3.668 325,466 -0.02(-0.50%)
Sep 23, 2019 3.638 3.723 3.626 3.687 236,243 +0.09(+2.36%)
Sep 20, 2019 3.668 3.693 3.589 3.602 527,647 -0.05(-1.33%)
Sep 19, 2019 3.687 3.723 3.629 3.650 337,293 -0.14(-3.69%)
Sep 18, 2019 3.839 3.839 3.760 3.790 283,302 -0.02(-0.64%)
Sep 17, 2019 3.808 3.857 3.754 3.814 273,977 -0.13(-3.24%)
Sep 16, 2019 3.967 4.033 3.942 3.942 428,173 -0.05(-1.22%)
Sep 13, 2019 3.979 4.058 3.960 3.991 425,241 +0.05(+1.23%)
Sep 12, 2019 3.857 3.967 3.824 3.942 300,423 +0.01(+0.15%)
Sep 11, 2019 3.912 3.948 3.845 3.936 451,330 -0.02(-0.46%)
Sep 10, 2019 3.954 4.009 3.925 3.954 463,790 -0.06(-1.52%)
Sep 09, 2019 3.942 4.027 3.921 4.015 631,948 +0.13(+3.29%)
Sep 06, 2019 3.887 3.942 3.851 3.887 349,956 +0.04(+0.95%)
Sep 05, 2019 3.887 3.970 3.827 3.851 554,948 -0.02(-0.47%)
Sep 04, 2019 3.833 3.881 3.796 3.869 709,023 +0.05(+1.27%)
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.