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 (%)
Sep 30, 2019 3.458 3.494 3.440 3.464 154,991 +0.02(+0.52%)
Sep 27, 2019 3.446 3.547 3.440 3.446 370,323 -0.02(-0.52%)
Sep 26, 2019 3.464 3.494 3.452 3.464 304,882 -0.05(-1.52%)
Sep 25, 2019 3.482 3.523 3.470 3.517 286,952 -0.07(-1.99%)
Sep 24, 2019 3.720 3.738 3.566 3.589 332,688 -0.02(-0.50%)
Sep 23, 2019 3.559 3.642 3.547 3.607 241,485 +0.08(+2.36%)
Sep 20, 2019 3.589 3.613 3.511 3.523 539,355 -0.05(-1.33%)
Sep 19, 2019 3.607 3.642 3.550 3.571 344,777 -0.14(-3.69%)
Sep 18, 2019 3.755 3.755 3.678 3.708 289,588 -0.02(-0.64%)
Sep 17, 2019 3.726 3.773 3.672 3.732 280,056 -0.12(-3.24%)
Sep 16, 2019 3.880 3.946 3.857 3.857 437,674 -0.05(-1.22%)
Sep 13, 2019 3.892 3.970 3.874 3.904 434,676 +0.05(+1.23%)
Sep 12, 2019 3.773 3.880 3.741 3.857 307,089 +0.01(+0.15%)
Sep 11, 2019 3.827 3.863 3.761 3.851 461,345 -0.02(-0.46%)
Sep 10, 2019 3.869 3.922 3.839 3.869 474,081 -0.06(-1.52%)
Sep 09, 2019 3.857 3.940 3.836 3.928 645,971 +0.12(+3.29%)
Sep 06, 2019 3.803 3.857 3.767 3.803 357,722 +0.04(+0.95%)
Sep 05, 2019 3.803 3.883 3.744 3.767 567,262 -0.02(-0.47%)
Sep 04, 2019 3.749 3.797 3.714 3.785 724,756 +0.05(+1.27%)
Sep 03, 2019 3.749 3.761 3.660 3.738 351,280 +0.05(+1.29%)
Aug 30, 2019 3.648 3.726 3.636 3.690 447,782 +0.09(+2.48%)
Aug 29, 2019 3.511 3.613 3.511 3.601 422,359 +0.05(+1.51%)
Aug 28, 2019 3.459 3.559 3.448 3.547 297,380 +0.11(+3.06%)
Aug 27, 2019 3.512 3.541 3.407 3.442 337,040 +0.04(+1.03%)
Aug 26, 2019 3.383 3.413 3.360 3.407 275,202 +0.09(+2.83%)
Aug 23, 2019 3.424 3.512 3.313 3.313 540,888 -0.15(-4.39%)
Aug 22, 2019 3.535 3.541 3.465 3.465 458,239 +0.02(+0.51%)
Aug 21, 2019 3.471 3.483 3.430 3.448 488,459 +0.13(+3.88%)
Aug 20, 2019 3.266 3.336 3.237 3.319 327,999 +0.04(+1.25%)
Aug 19, 2019 3.254 3.325 3.249 3.278 530,203 +0.05(+1.45%)
Aug 16, 2019 3.143 3.243 3.132 3.231 430,694 +0.18(+5.95%)
Aug 15, 2019 3.079 3.102 2.991 3.050 883,810 -0.14(-4.40%)
Aug 14, 2019 3.213 3.237 3.167 3.190 338,567 -0.15(-4.55%)
Aug 13, 2019 3.184 3.407 3.173 3.342 436,053 +0.20(+6.53%)
Aug 12, 2019 3.091 3.152 3.079 3.137 336,813 -0.04(-1.29%)
Aug 09, 2019 3.213 3.213 3.161 3.178 303,245 -0.03(-0.91%)
Aug 08, 2019 3.137 3.219 3.126 3.208 471,180 +0.11(+3.40%)
Aug 07, 2019 3.055 3.108 3.038 3.102 467,950 -0.11(-3.28%)
Aug 06, 2019 3.190 3.237 3.126 3.208 407,731 +0.10(+3.20%)
Aug 05, 2019 3.167 3.178 3.064 3.108 475,129 -0.25(-7.33%)
Aug 02, 2019 3.360 3.398 3.329 3.354 354,498 -0.08(-2.39%)
Aug 01, 2019 3.512 3.567 3.401 3.436 326,268 -0.12(-3.45%)
Jul 31, 2019 3.617 3.629 3.535 3.559 388,294 -0.11(-2.88%)
Jul 30, 2019 3.652 3.693 3.617 3.664 271,060 -0.05(-1.26%)
Jul 29, 2019 3.775 3.775 3.699 3.711 210,831 -0.08(-2.01%)
Jul 26, 2019 3.729 3.816 3.717 3.787 150,683 +0.06(+1.57%)
Jul 25, 2019 3.717 3.775 3.688 3.729 528,085 +0.01(+0.32%)
Jul 24, 2019 3.658 3.734 3.641 3.717 802,663 -0.15(-3.93%)
Jul 23, 2019 3.840 3.875 3.799 3.869 391,489 -0.12(-3.08%)
Jul 22, 2019 4.033 4.051 3.980 3.992 538,229 +0.08(+1.94%)
Jul 19, 2019 3.980 4.010 3.904 3.916 488,439 +0.04(+0.90%)
Jul 18, 2019 3.898 3.916 3.860 3.881 491,644 +0.05(+1.22%)
Jul 17, 2019 3.916 3.916 3.822 3.834 546,076 -0.04(-0.91%)
Jul 16, 2019 3.892 3.945 3.869 3.869 515,307 +0.09(+2.48%)
Jul 15, 2019 3.857 3.884 3.775 3.775 672,044 -0.03(-0.77%)
Jul 12, 2019 3.834 3.846 3.781 3.805 315,888 +0.00(+0.00%)
Jul 11, 2019 3.805 3.846 3.770 3.805 434,581 +0.02(+0.46%)
Jul 10, 2019 3.746 3.816 3.711 3.787 405,156 +0.05(+1.41%)
Jul 09, 2019 3.670 3.740 3.658 3.734 589,076 +0.02(+0.63%)
Jul 08, 2019 3.676 3.723 3.647 3.711 399,857 -0.02(-0.47%)
Jul 05, 2019 3.641 3.734 3.600 3.729 1,158,655 +0.08(+2.08%)
Jul 03, 2019 3.652 3.670 3.606 3.652 293,678 +0.01(+0.32%)
Jul 02, 2019 3.588 3.647 3.535 3.641 562,785 +0.04(+0.97%)
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.