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

Golden Ocean Gp (NQ: GOGL )

12.97 -0.07 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2021 5.527 5.553 5.496 5.502 947,310 -0.03(-0.46%)
Apr 29, 2021 5.572 5.578 5.417 5.527 1,700,448 -0.01(-0.23%)
Apr 28, 2021 5.420 5.591 5.407 5.540 1,463,982 +0.15(+2.82%)
Apr 27, 2021 5.401 5.464 5.326 5.388 1,097,514 +0.09(+1.67%)
Apr 26, 2021 5.255 5.338 5.255 5.300 1,343,370 +0.09(+1.82%)
Apr 23, 2021 5.123 5.224 5.097 5.205 896,711 +0.16(+3.13%)
Apr 22, 2021 5.135 5.167 5.009 5.047 2,190,855 -0.25(-4.77%)
Apr 21, 2021 5.135 5.307 5.104 5.300 2,099,656 +0.32(+6.35%)
Apr 20, 2021 4.977 5.069 4.892 4.983 1,918,505 -0.16(-3.07%)
Apr 19, 2021 4.965 5.142 4.965 5.142 1,665,337 +0.30(+6.14%)
Apr 16, 2021 4.870 4.895 4.781 4.844 1,194,455 +0.27(+5.80%)
Apr 15, 2021 4.547 4.585 4.509 4.579 896,537 +0.06(+1.26%)
Apr 14, 2021 4.414 4.598 4.414 4.522 1,356,523 +0.20(+4.53%)
Apr 13, 2021 4.421 4.421 4.319 4.326 1,496,225 -0.11(-2.43%)
Apr 12, 2021 4.497 4.497 4.338 4.433 1,316,815 -0.09(-2.09%)
Apr 09, 2021 4.484 4.534 4.452 4.528 803,102 +0.07(+1.56%)
Apr 08, 2021 4.459 4.471 4.380 4.459 667,671 -0.04(-0.84%)
Apr 07, 2021 4.421 4.515 4.408 4.497 1,004,302 +0.14(+3.19%)
Apr 06, 2021 4.414 4.484 4.351 4.357 1,081,015 +0.08(+1.85%)
Apr 05, 2021 4.364 4.364 4.187 4.278 835,538 -0.06(-1.31%)
Apr 01, 2021 4.269 4.380 4.269 4.335 681,506 +0.09(+2.24%)
Mar 31, 2021 4.332 4.338 4.187 4.240 1,088,440 -0.09(-1.97%)
Mar 30, 2021 4.319 4.357 4.294 4.326 705,819 -0.04(-0.87%)
Mar 29, 2021 4.509 4.509 4.338 4.364 1,063,489 -0.17(-3.70%)
Mar 26, 2021 4.667 4.680 4.478 4.531 1,318,265 -0.12(-2.52%)
Mar 25, 2021 4.357 4.680 4.275 4.648 1,748,421 +0.30(+6.83%)
Mar 24, 2021 4.446 4.497 4.345 4.351 1,161,507 +0.00(+0.07%)
Mar 23, 2021 4.648 4.648 4.326 4.348 1,898,439 -0.50(-10.37%)
Mar 22, 2021 4.889 4.952 4.819 4.851 1,180,230 +0.01(+0.13%)
Mar 19, 2021 4.800 4.882 4.712 4.844 1,252,802 +0.09(+1.86%)
Mar 18, 2021 4.762 4.952 4.737 4.756 1,776,494 +0.08(+1.62%)
Mar 17, 2021 4.528 4.712 4.503 4.680 1,683,801 +0.15(+3.35%)
Mar 16, 2021 4.610 4.610 4.503 4.528 1,093,907 -0.06(-1.38%)
Mar 15, 2021 4.585 4.623 4.547 4.591 1,056,954 +0.07(+1.54%)
Mar 12, 2021 4.402 4.585 4.379 4.522 1,723,216 +0.08(+1.85%)
Mar 11, 2021 4.345 4.478 4.282 4.440 4,040,767 +0.13(+3.08%)
Mar 10, 2021 4.193 4.326 4.180 4.307 2,263,695 +0.08(+1.79%)
Mar 09, 2021 4.218 4.269 4.190 4.231 2,689,191 -0.01(-0.15%)
Mar 08, 2021 4.218 4.263 4.180 4.237 1,019,183 -0.03(-0.59%)
Mar 05, 2021 4.193 4.275 4.111 4.263 1,403,493 +0.21(+5.15%)
Mar 04, 2021 4.123 4.209 3.984 4.054 1,275,128 -0.17(-3.97%)
Mar 03, 2021 4.174 4.269 4.139 4.221 904,400 +0.07(+1.60%)
Mar 02, 2021 4.079 4.212 4.060 4.155 1,169,932 +0.18(+4.62%)
Mar 01, 2021 3.915 4.010 3.907 3.972 613,527 +0.11(+2.95%)
Feb 26, 2021 3.870 3.883 3.782 3.858 981,306 -0.06(-1.45%)
Feb 25, 2021 4.016 4.060 3.908 3.915 957,425 -0.06(-1.43%)
Feb 24, 2021 3.915 4.003 3.870 3.972 728,453 +0.06(+1.45%)
Feb 23, 2021 3.959 3.965 3.839 3.915 947,030 -0.15(-3.58%)
Feb 22, 2021 3.934 4.085 3.921 4.060 1,820,350 -0.04(-0.93%)
Feb 19, 2021 4.010 4.114 3.978 4.098 1,832,004 +0.21(+5.37%)
Feb 18, 2021 3.883 3.965 3.826 3.889 2,692,366 -0.23(-5.67%)
Feb 17, 2021 4.180 4.446 4.085 4.123 3,770,857 -0.13(-2.98%)
Feb 16, 2021 4.111 4.338 4.111 4.250 2,858,573 +0.59(+16.26%)
Feb 12, 2021 3.554 3.749 3.542 3.655 3,144,577 +0.11(+3.03%)
Feb 11, 2021 3.409 3.567 3.390 3.548 1,226,141 +0.09(+2.56%)
Feb 10, 2021 3.472 3.497 3.434 3.459 631,741 +0.06(+1.86%)
Feb 09, 2021 3.314 3.428 3.276 3.396 770,735 +0.16(+4.88%)
Feb 08, 2021 3.225 3.270 3.213 3.238 664,587 -0.06(-1.73%)
Feb 05, 2021 3.232 3.333 3.225 3.295 1,023,367 +0.07(+2.16%)
Feb 04, 2021 3.168 3.244 3.156 3.225 716,064 +0.06(+2.00%)
Feb 03, 2021 3.093 3.194 3.080 3.162 888,591 +0.08(+2.67%)
Feb 02, 2021 3.048 3.093 3.021 3.080 711,951 +0.00(+0.00%)
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.