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

Golden Ocean Gp (NQ: GOGL )

11.82 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 28, 2019 3.330 3.352 3.301 3.341 179,785 +0.07(+2.11%)
Jun 27, 2019 3.272 3.307 3.212 3.272 809,568 +0.16(+4.98%)
Jun 26, 2019 3.129 3.169 3.111 3.117 403,480 +0.10(+3.24%)
Jun 25, 2019 3.031 3.060 3.002 3.019 337,368 -0.03(-0.94%)
Jun 24, 2019 3.129 3.134 2.996 3.048 474,674 -0.06(-2.03%)
Jun 21, 2019 3.111 3.134 3.086 3.111 418,515 +0.07(+2.27%)
Jun 20, 2019 3.071 3.071 2.996 3.042 457,297 +0.13(+4.55%)
Jun 19, 2019 2.945 2.985 2.907 2.910 554,700 +0.12(+4.12%)
Jun 18, 2019 2.738 2.812 2.738 2.795 222,204 +0.07(+2.53%)
Jun 17, 2019 2.715 2.749 2.709 2.726 120,421 +0.05(+1.94%)
Jun 14, 2019 2.726 2.726 2.674 2.674 203,432 -0.05(-1.69%)
Jun 13, 2019 2.674 2.720 2.657 2.720 268,188 +0.14(+5.58%)
Jun 12, 2019 2.634 2.640 2.577 2.577 190,607 -0.20(-7.05%)
Jun 11, 2019 2.812 2.824 2.766 2.772 211,877 +0.07(+2.55%)
Jun 10, 2019 2.778 2.778 2.703 2.703 150,349 -0.05(-1.67%)
Jun 07, 2019 2.697 2.772 2.692 2.749 312,452 +0.08(+3.02%)
Jun 06, 2019 2.692 2.709 2.640 2.669 345,738 -0.06(-2.11%)
Jun 05, 2019 2.789 2.795 2.726 2.726 553,519 +0.02(+0.74%)
Jun 04, 2019 2.740 2.752 2.695 2.706 1,008,174 +0.21(+8.49%)
Jun 03, 2019 2.552 2.580 2.477 2.494 685,863 -0.11(-4.39%)
May 31, 2019 2.632 2.643 2.597 2.609 569,841 -0.11(-4.00%)
May 30, 2019 2.717 2.780 2.689 2.717 420,738 -0.07(-2.46%)
May 29, 2019 2.763 2.786 2.746 2.786 575,262 -0.07(-2.40%)
May 28, 2019 2.941 2.961 2.849 2.855 388,404 -0.05(-1.58%)
May 24, 2019 2.906 2.918 2.875 2.900 286,494 -0.04(-1.36%)
May 23, 2019 3.049 3.049 2.866 2.941 524,175 -0.13(-4.28%)
May 22, 2019 3.089 3.129 3.068 3.072 208,109 +0.09(+3.07%)
May 21, 2019 2.986 3.032 2.958 2.981 275,186 -0.01(-0.19%)
May 20, 2019 2.952 3.015 2.935 2.986 185,459 +0.01(+0.38%)
May 17, 2019 3.003 3.055 2.975 2.975 186,684 -0.06(-2.07%)
May 16, 2019 3.021 3.084 3.021 3.038 112,417 +0.01(+0.38%)
May 15, 2019 2.952 3.044 2.935 3.026 120,201 +0.04(+1.34%)
May 14, 2019 2.986 3.021 2.969 2.986 218,761 +0.08(+2.76%)
May 13, 2019 2.929 2.958 2.889 2.906 262,854 -0.22(-7.13%)
May 10, 2019 3.095 3.146 3.072 3.129 153,472 +0.07(+2.43%)
May 09, 2019 3.084 3.084 2.986 3.055 231,635 -0.13(-3.96%)
May 08, 2019 3.089 3.198 3.084 3.181 281,853 +0.12(+3.93%)
May 07, 2019 3.129 3.129 3.021 3.061 265,701 -0.12(-3.78%)
May 06, 2019 3.084 3.192 3.061 3.181 362,284 -0.15(-4.47%)
May 03, 2019 3.267 3.338 3.261 3.330 248,912 +0.05(+1.39%)
May 02, 2019 3.358 3.370 3.272 3.284 367,350 -0.18(-5.28%)
May 01, 2019 3.450 3.518 3.433 3.467 320,044 +0.06(+1.68%)
Apr 30, 2019 3.541 3.547 3.381 3.410 988,518 +0.08(+2.41%)
Apr 29, 2019 3.364 3.364 3.301 3.330 712,929 +0.13(+4.11%)
Apr 26, 2019 3.192 3.209 3.169 3.198 194,025 +0.11(+3.52%)
Apr 25, 2019 3.118 3.118 3.078 3.089 311,586 -0.05(-1.73%)
Apr 24, 2019 3.181 3.181 3.124 3.144 257,641 -0.06(-1.88%)
Apr 23, 2019 3.204 3.227 3.175 3.204 345,486 +0.03(+0.90%)
Apr 22, 2019 3.209 3.221 3.156 3.175 233,836 -0.05(-1.42%)
Apr 18, 2019 3.187 3.221 3.181 3.221 194,200 +0.03(+1.08%)
Apr 17, 2019 3.204 3.215 3.169 3.187 314,176 +0.01(+0.36%)
Apr 16, 2019 3.129 3.187 3.084 3.175 579,917 +0.06(+1.83%)
Apr 15, 2019 3.141 3.141 3.101 3.118 184,195 -0.01(-0.37%)
Apr 12, 2019 3.158 3.169 3.112 3.129 284,221 -0.04(-1.26%)
Apr 11, 2019 3.204 3.204 3.149 3.169 337,372 +0.02(+0.54%)
Apr 10, 2019 3.095 3.175 3.095 3.152 303,533 +0.14(+4.75%)
Apr 09, 2019 3.032 3.032 2.981 3.009 206,106 -0.02(-0.75%)
Apr 08, 2019 3.032 3.061 3.009 3.032 276,682 +0.09(+3.11%)
Apr 05, 2019 2.929 2.963 2.900 2.941 269,713 +0.01(+0.19%)
Apr 04, 2019 2.923 2.941 2.889 2.935 218,072 +0.00(+0.00%)
Apr 03, 2019 2.952 2.958 2.918 2.935 278,806 +0.10(+3.64%)
Apr 02, 2019 2.838 2.849 2.780 2.832 345,387 +0.01(+0.41%)
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.