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 (%)
Aug 31, 2020 2.549 2.561 2.487 2.506 180,659 -0.08(-3.11%)
Aug 28, 2020 2.524 2.592 2.524 2.586 268,792 +0.07(+2.96%)
Aug 27, 2020 2.549 2.549 2.493 2.512 451,053 -0.09(-3.33%)
Aug 26, 2020 2.592 2.623 2.571 2.599 216,339 -0.01(-0.47%)
Aug 25, 2020 2.623 2.640 2.571 2.611 232,046 +0.02(+0.72%)
Aug 24, 2020 2.574 2.602 2.549 2.592 408,606 +0.08(+3.20%)
Aug 21, 2020 2.506 2.524 2.481 2.512 361,568 -0.06(-2.17%)
Aug 20, 2020 2.568 2.574 2.537 2.568 330,737 -0.09(-3.49%)
Aug 19, 2020 2.691 2.738 2.654 2.660 631,448 +0.01(+0.47%)
Aug 18, 2020 2.697 2.704 2.592 2.648 628,652 +0.02(+0.71%)
Aug 17, 2020 2.617 2.660 2.605 2.629 548,882 +0.07(+2.66%)
Aug 14, 2020 2.518 2.589 2.506 2.561 194,441 -0.04(-1.43%)
Aug 13, 2020 2.599 2.623 2.555 2.599 429,424 +0.02(+0.96%)
Aug 12, 2020 2.555 2.592 2.530 2.574 217,372 +0.03(+1.22%)
Aug 11, 2020 2.530 2.592 2.513 2.543 455,488 +0.09(+3.79%)
Aug 10, 2020 2.413 2.456 2.410 2.450 325,965 +0.01(+0.25%)
Aug 07, 2020 2.444 2.469 2.431 2.444 114,111 -0.04(-1.50%)
Aug 06, 2020 2.500 2.512 2.453 2.481 315,425 -0.01(-0.25%)
Aug 05, 2020 2.493 2.506 2.459 2.487 310,202 +0.03(+1.26%)
Aug 04, 2020 2.481 2.490 2.431 2.456 399,595 +0.04(+1.79%)
Aug 03, 2020 2.401 2.419 2.376 2.413 289,577 +0.04(+1.56%)
Jul 31, 2020 2.401 2.401 2.345 2.376 248,103 +0.01(+0.26%)
Jul 30, 2020 2.370 2.401 2.326 2.370 661,319 -0.18(-7.04%)
Jul 29, 2020 2.456 2.568 2.447 2.549 1,091,179 +0.28(+12.26%)
Jul 28, 2020 2.240 2.295 2.227 2.271 522,869 -0.01(-0.27%)
Jul 27, 2020 2.227 2.339 2.203 2.277 694,471 +0.11(+4.84%)
Jul 24, 2020 2.165 2.193 2.116 2.172 408,764 +0.01(+0.29%)
Jul 23, 2020 2.172 2.208 2.150 2.165 713,889 -0.04(-1.69%)
Jul 22, 2020 2.258 2.258 2.178 2.203 744,966 -0.07(-3.26%)
Jul 21, 2020 2.351 2.357 2.264 2.277 554,358 -0.04(-1.60%)
Jul 20, 2020 2.345 2.345 2.308 2.314 474,147 -0.10(-4.10%)
Jul 17, 2020 2.444 2.456 2.401 2.413 757,240 +0.01(+0.26%)
Jul 16, 2020 2.407 2.438 2.376 2.407 495,881 +0.07(+2.91%)
Jul 15, 2020 2.339 2.357 2.320 2.339 411,483 +0.00(+0.00%)
Jul 14, 2020 2.308 2.363 2.295 2.339 537,645 +0.02(+1.07%)
Jul 13, 2020 2.382 2.413 2.314 2.314 468,651 -0.04(-1.84%)
Jul 10, 2020 2.332 2.363 2.320 2.357 356,557 +0.00(+0.00%)
Jul 09, 2020 2.444 2.450 2.354 2.357 432,152 -0.12(-4.75%)
Jul 08, 2020 2.425 2.493 2.425 2.475 252,393 +0.03(+1.27%)
Jul 07, 2020 2.506 2.506 2.431 2.444 559,336 -0.15(-5.95%)
Jul 06, 2020 2.574 2.617 2.568 2.599 411,062 +0.17(+7.14%)
Jul 02, 2020 2.487 2.518 2.419 2.425 571,041 +0.04(+1.55%)
Jul 01, 2020 2.339 2.438 2.339 2.388 409,647 -0.01(-0.52%)
Jun 30, 2020 2.394 2.413 2.326 2.401 388,811 -0.03(-1.27%)
Jun 29, 2020 2.401 2.456 2.394 2.431 387,537 +0.10(+4.24%)
Jun 26, 2020 2.419 2.425 2.326 2.332 552,616 -0.17(-6.91%)
Jun 25, 2020 2.456 2.506 2.425 2.506 421,691 +0.08(+3.32%)
Jun 24, 2020 2.561 2.561 2.406 2.425 986,730 -0.17(-6.67%)
Jun 23, 2020 2.623 2.626 2.574 2.599 653,680 +0.03(+1.20%)
Jun 22, 2020 2.555 2.599 2.537 2.568 643,006 +0.05(+1.97%)
Jun 19, 2020 2.580 2.599 2.462 2.518 1,049,307 -0.19(-7.08%)
Jun 18, 2020 2.697 2.722 2.636 2.710 1,443,711 +0.11(+4.04%)
Jun 17, 2020 2.654 2.654 2.561 2.605 1,191,437 +0.12(+4.99%)
Jun 16, 2020 2.524 2.543 2.444 2.481 630,014 +0.10(+4.16%)
Jun 15, 2020 2.252 2.401 2.233 2.382 733,343 +0.02(+1.05%)
Jun 12, 2020 2.394 2.413 2.289 2.357 762,736 +0.10(+4.38%)
Jun 11, 2020 2.370 2.394 2.233 2.258 776,891 -0.25(-10.10%)
Jun 10, 2020 2.537 2.561 2.447 2.512 698,463 +0.12(+4.91%)
Jun 09, 2020 2.363 2.407 2.345 2.394 483,058 -0.07(-2.76%)
Jun 08, 2020 2.419 2.469 2.401 2.462 523,551 +0.07(+3.11%)
Jun 05, 2020 2.382 2.407 2.329 2.388 709,236 +0.14(+6.04%)
Jun 04, 2020 2.258 2.289 2.221 2.252 671,309 +0.01(+0.55%)
Jun 03, 2020 2.246 2.283 2.172 2.240 1,318,600 +0.17(+8.06%)
Jun 02, 2020 2.048 2.079 2.029 2.073 260,385 +0.10(+5.02%)
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.