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 (%)
Jan 31, 2017 3.019 3.052 2.946 3.047 327,106 -0.05(-1.62%)
Jan 30, 2017 3.097 3.103 3.030 3.097 220,130 +0.02(+0.73%)
Jan 27, 2017 3.158 3.175 3.058 3.075 440,303 -0.21(-6.45%)
Jan 26, 2017 3.231 3.292 3.181 3.287 717,327 -0.07(-2.00%)
Jan 25, 2017 3.309 3.432 3.271 3.354 718,235 +0.09(+2.91%)
Jan 24, 2017 3.237 3.287 3.192 3.259 818,164 -0.06(-1.85%)
Jan 23, 2017 3.136 3.398 3.120 3.320 1,350,207 +0.26(+8.58%)
Jan 20, 2017 2.924 3.136 2.924 3.058 1,194,956 +0.16(+5.38%)
Jan 19, 2017 2.824 2.905 2.812 2.902 447,494 +0.07(+2.36%)
Jan 18, 2017 2.768 2.913 2.758 2.835 430,120 +0.11(+3.89%)
Jan 17, 2017 2.740 2.790 2.715 2.729 187,114 -0.07(-2.40%)
Jan 13, 2017 2.796 2.796 2.796 0 -0.01(-0.20%)
Jan 12, 2017 2.757 2.812 2.735 2.801 141,097 +0.09(+3.29%)
Jan 11, 2017 2.656 2.740 2.628 2.712 195,524 -0.01(-0.21%)
Jan 10, 2017 2.796 2.796 2.706 2.718 152,596 -0.11(-3.76%)
Jan 09, 2017 2.740 2.835 2.690 2.824 146,856 -0.06(-1.94%)
Jan 06, 2017 2.840 2.891 2.812 2.879 286,039 -0.04(-1.34%)
Jan 05, 2017 2.757 2.980 2.757 2.918 593,795 +0.23(+8.51%)
Jan 04, 2017 2.679 2.712 2.645 2.690 193,334 +0.03(+1.05%)
Jan 03, 2017 2.623 2.662 2.595 2.662 123,744 +0.03(+1.27%)
Dec 30, 2016 2.628 2.628 2.628 0 -0.02(-0.63%)
Dec 29, 2016 2.634 2.679 2.617 2.645 118,798 +0.09(+3.49%)
Dec 28, 2016 2.645 2.645 2.556 2.556 111,928 -0.11(-4.18%)
Dec 27, 2016 2.567 2.679 2.567 2.667 154,926 +0.13(+5.29%)
Dec 23, 2016 2.533 2.533 2.533 0 +0.15(+6.32%)
Dec 22, 2016 2.405 2.439 2.366 2.383 221,267 +0.03(+1.43%)
Dec 21, 2016 2.366 2.400 2.316 2.349 261,231 +0.08(+3.44%)
Dec 20, 2016 2.310 2.310 2.254 2.271 238,757 -0.04(-1.69%)
Dec 19, 2016 2.355 2.355 2.266 2.310 227,178 -0.03(-1.19%)
Dec 16, 2016 2.360 2.388 2.333 2.338 280,966 +0.07(+2.95%)
Dec 15, 2016 2.249 2.321 2.249 2.271 145,034 +0.06(+2.78%)
Dec 14, 2016 2.271 2.282 2.204 2.210 170,988 -0.16(-6.82%)
Dec 13, 2016 2.349 2.400 2.305 2.372 442,670 -0.03(-1.39%)
Dec 12, 2016 2.377 2.427 2.344 2.405 321,384 +0.03(+1.17%)
Dec 09, 2016 2.321 2.383 2.316 2.377 226,754 +0.03(+1.19%)
Dec 08, 2016 2.355 2.366 2.316 2.349 147,417 -0.09(-3.66%)
Dec 07, 2016 2.461 2.469 2.433 2.439 210,937 -0.04(-1.80%)
Dec 06, 2016 2.455 2.483 2.444 2.483 260,718 +0.08(+3.49%)
Dec 05, 2016 2.400 2.427 2.383 2.400 276,861 +0.02(+0.94%)
Dec 02, 2016 2.355 2.411 2.333 2.377 288,713 +0.07(+2.90%)
Dec 01, 2016 2.427 2.439 2.266 2.310 405,630 -0.03(-1.43%)
Nov 30, 2016 2.388 2.411 2.333 2.344 330,274 +0.05(+2.19%)
Nov 29, 2016 2.299 2.321 2.271 2.293 213,575 +0.01(+0.24%)
Nov 28, 2016 2.221 2.305 2.221 2.288 250,794 +0.09(+4.06%)
Nov 25, 2016 2.187 2.238 2.160 2.199 358,910 -0.17(-7.29%)
Nov 23, 2016 2.372 2.372 2.372 0 +0.07(+2.91%)
Nov 22, 2016 2.416 2.427 2.271 2.305 621,285 -0.08(-3.50%)
Nov 21, 2016 2.394 2.411 2.355 2.388 426,810 +0.03(+1.18%)
Nov 18, 2016 2.383 2.455 2.327 2.360 454,526 +0.05(+2.17%)
Nov 17, 2016 2.550 2.595 2.282 2.310 1,564,166 -0.21(-8.41%)
Nov 16, 2016 2.539 2.835 2.405 2.522 2,810,690 +0.18(+7.88%)
Nov 15, 2016 2.427 2.450 2.321 2.338 866,954 -0.01(-0.48%)
Nov 14, 2016 2.416 2.416 2.277 2.349 514,865 -0.06(-2.32%)
Nov 11, 2016 2.310 2.433 2.305 2.405 760,378 +0.08(+3.61%)
Nov 10, 2016 2.182 2.444 2.176 2.321 759,092 +0.19(+8.90%)
Nov 09, 2016 2.065 2.136 2.054 2.132 102,063 +0.04(+2.14%)
Nov 08, 2016 2.026 2.093 2.026 2.087 46,807 +0.08(+3.89%)
Nov 07, 2016 1.975 2.029 1.975 2.009 37,087 +0.00(+0.00%)
Nov 04, 2016 2.037 2.042 2.003 2.009 21,592 -0.01(-0.55%)
Nov 03, 2016 2.020 2.066 2.017 2.020 31,478 +0.03(+1.40%)
Nov 02, 2016 2.042 2.042 1.981 1.992 38,480 -0.06(-2.72%)
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.