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 (%)
May 31, 2019 2.741 2.753 2.706 2.717 547,041 -0.11(-4.00%)
May 30, 2019 2.831 2.896 2.801 2.831 403,904 -0.07(-2.46%)
May 29, 2019 2.878 2.902 2.860 2.902 552,245 -0.07(-2.40%)
May 28, 2019 3.063 3.084 2.968 2.974 372,864 -0.05(-1.58%)
May 24, 2019 3.027 3.039 2.994 3.021 275,031 -0.04(-1.36%)
May 23, 2019 3.176 3.176 2.986 3.063 503,202 -0.14(-4.28%)
May 22, 2019 3.218 3.260 3.196 3.200 199,782 +0.10(+3.07%)
May 21, 2019 3.111 3.158 3.081 3.105 264,175 -0.01(-0.19%)
May 20, 2019 3.075 3.141 3.057 3.111 178,038 +0.01(+0.38%)
May 17, 2019 3.129 3.182 3.099 3.099 179,214 -0.07(-2.07%)
May 16, 2019 3.147 3.212 3.147 3.164 107,919 +0.01(+0.38%)
May 15, 2019 3.075 3.170 3.057 3.152 115,392 +0.04(+1.34%)
May 14, 2019 3.111 3.147 3.093 3.111 210,008 +0.08(+2.76%)
May 13, 2019 3.051 3.081 3.009 3.027 252,337 -0.23(-7.13%)
May 10, 2019 3.224 3.278 3.200 3.260 147,332 +0.08(+2.43%)
May 09, 2019 3.212 3.212 3.111 3.182 222,367 -0.13(-3.96%)
May 08, 2019 3.218 3.331 3.212 3.313 270,575 +0.13(+3.93%)
May 07, 2019 3.260 3.260 3.147 3.188 255,070 -0.13(-3.78%)
May 06, 2019 3.212 3.325 3.188 3.313 347,789 -0.15(-4.47%)
May 03, 2019 3.403 3.477 3.397 3.468 238,953 +0.05(+1.39%)
May 02, 2019 3.498 3.510 3.409 3.421 352,652 -0.19(-5.28%)
May 01, 2019 3.593 3.665 3.576 3.611 307,239 +0.06(+1.68%)
Apr 30, 2019 3.689 3.695 3.522 3.552 948,966 +0.08(+2.41%)
Apr 29, 2019 3.504 3.504 3.439 3.468 684,404 +0.14(+4.11%)
Apr 26, 2019 3.325 3.343 3.301 3.331 186,262 +0.11(+3.52%)
Apr 25, 2019 3.248 3.248 3.206 3.218 299,119 -0.06(-1.73%)
Apr 24, 2019 3.313 3.313 3.254 3.275 247,333 -0.06(-1.87%)
Apr 23, 2019 3.337 3.361 3.307 3.337 331,663 +0.03(+0.90%)
Apr 22, 2019 3.343 3.356 3.287 3.307 224,480 -0.05(-1.42%)
Apr 18, 2019 3.319 3.355 3.313 3.355 186,430 +0.04(+1.08%)
Apr 17, 2019 3.337 3.349 3.301 3.319 301,606 +0.01(+0.36%)
Apr 16, 2019 3.260 3.319 3.212 3.307 556,713 +0.06(+1.84%)
Apr 15, 2019 3.272 3.272 3.230 3.248 176,825 -0.01(-0.37%)
Apr 12, 2019 3.290 3.301 3.242 3.260 272,849 -0.04(-1.26%)
Apr 11, 2019 3.337 3.337 3.281 3.301 323,873 +0.02(+0.54%)
Apr 10, 2019 3.224 3.307 3.224 3.284 291,388 +0.15(+4.75%)
Apr 09, 2019 3.158 3.158 3.105 3.135 197,859 -0.02(-0.75%)
Apr 08, 2019 3.158 3.188 3.135 3.158 265,612 +0.10(+3.11%)
Apr 05, 2019 3.051 3.087 3.021 3.063 258,921 +0.01(+0.19%)
Apr 04, 2019 3.045 3.063 3.009 3.057 209,347 +0.00(+0.00%)
Apr 03, 2019 3.075 3.081 3.039 3.057 267,651 +0.11(+3.64%)
Apr 02, 2019 2.956 2.968 2.896 2.950 331,567 +0.01(+0.41%)
Apr 01, 2019 2.872 2.953 2.872 2.938 257,854 +0.10(+3.35%)
Mar 29, 2019 2.855 2.860 2.831 2.843 185,255 -0.04(-1.45%)
Mar 28, 2019 2.849 2.926 2.843 2.884 172,881 -0.01(-0.41%)
Mar 27, 2019 2.926 2.932 2.866 2.896 183,936 -0.04(-1.22%)
Mar 26, 2019 2.950 2.980 2.920 2.932 349,099 +0.02(+0.82%)
Mar 25, 2019 2.992 3.015 2.908 2.908 598,164 -0.14(-4.69%)
Mar 22, 2019 3.152 3.158 3.015 3.051 692,192 -0.07(-2.10%)
Mar 21, 2019 3.147 3.158 3.087 3.117 325,657 -0.05(-1.69%)
Mar 20, 2019 3.206 3.212 3.099 3.170 687,750 +0.18(+5.98%)
Mar 19, 2019 3.021 3.045 2.974 2.992 451,119 +0.10(+3.51%)
Mar 18, 2019 2.950 2.950 2.884 2.890 450,995 -0.13(-4.15%)
Mar 15, 2019 3.093 3.105 2.998 3.015 805,795 -0.04(-1.17%)
Mar 14, 2019 3.039 3.063 3.015 3.051 351,368 +0.12(+4.07%)
Mar 13, 2019 2.968 2.992 2.920 2.932 220,669 +0.02(+0.61%)
Mar 12, 2019 2.878 2.923 2.860 2.914 235,029 +0.11(+3.82%)
Mar 11, 2019 2.765 2.817 2.747 2.807 366,095 +0.02(+0.64%)
Mar 08, 2019 2.801 2.825 2.753 2.789 436,626 -0.07(-2.30%)
Mar 07, 2019 2.890 2.896 2.843 2.855 339,402 -0.10(-3.43%)
Mar 06, 2019 2.998 3.009 2.956 2.956 424,321 -0.06(-1.98%)
Mar 05, 2019 3.051 3.110 2.992 3.015 1,069,337 +0.09(+3.23%)
Mar 04, 2019 2.951 2.956 2.892 2.921 406,726 +0.04(+1.43%)
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.