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 (%)
Oct 31, 2019 3.553 3.571 3.468 3.480 347,767 -0.16(-4.35%)
Oct 30, 2019 3.626 3.662 3.589 3.638 342,870 -0.10(-2.76%)
Oct 29, 2019 3.748 3.766 3.723 3.741 369,819 +0.01(+0.16%)
Oct 28, 2019 3.711 3.772 3.711 3.735 345,990 +0.01(+0.33%)
Oct 25, 2019 3.766 3.827 3.723 3.723 624,793 -0.13(-3.32%)
Oct 24, 2019 3.881 3.948 3.851 3.851 1,041,597 +0.10(+2.59%)
Oct 23, 2019 3.614 3.802 3.608 3.754 755,357 +0.12(+3.18%)
Oct 22, 2019 3.577 3.675 3.577 3.638 486,694 -0.07(-1.81%)
Oct 21, 2019 3.644 3.748 3.626 3.705 339,591 +0.05(+1.50%)
Oct 18, 2019 3.626 3.668 3.626 3.650 477,512 -0.02(-0.66%)
Oct 17, 2019 3.559 3.711 3.559 3.675 549,476 +0.04(+1.17%)
Oct 16, 2019 3.602 3.668 3.583 3.632 477,788 +0.05(+1.53%)
Oct 15, 2019 3.614 3.693 3.571 3.577 565,598 -0.06(-1.75%)
Oct 14, 2019 3.608 3.687 3.589 3.641 834,013 -0.11(-2.84%)
Oct 11, 2019 3.681 3.772 3.669 3.748 587,151 -0.04(-0.96%)
Oct 10, 2019 3.675 3.784 3.656 3.784 565,475 +0.10(+2.64%)
Oct 09, 2019 3.589 3.702 3.577 3.687 543,315 +0.24(+7.07%)
Oct 08, 2019 3.413 3.480 3.407 3.443 294,869 +0.03(+0.89%)
Oct 07, 2019 3.376 3.449 3.358 3.413 366,141 +0.01(+0.36%)
Oct 04, 2019 3.303 3.437 3.279 3.401 436,418 +0.11(+3.33%)
Oct 03, 2019 3.236 3.309 3.212 3.291 358,037 -0.12(-3.39%)
Oct 02, 2019 3.419 3.431 3.352 3.407 328,042 -0.05(-1.41%)
Oct 01, 2019 3.516 3.541 3.437 3.455 291,978 -0.09(-2.41%)
Sep 30, 2019 3.535 3.571 3.516 3.541 151,627 +0.02(+0.52%)
Sep 27, 2019 3.522 3.626 3.516 3.522 362,284 -0.02(-0.52%)
Sep 26, 2019 3.541 3.571 3.528 3.541 298,263 -0.05(-1.52%)
Sep 25, 2019 3.559 3.602 3.547 3.595 280,723 -0.07(-1.99%)
Sep 24, 2019 3.802 3.821 3.645 3.668 325,466 -0.02(-0.50%)
Sep 23, 2019 3.638 3.723 3.626 3.687 236,243 +0.09(+2.36%)
Sep 20, 2019 3.668 3.693 3.589 3.602 527,647 -0.05(-1.33%)
Sep 19, 2019 3.687 3.723 3.629 3.650 337,293 -0.14(-3.69%)
Sep 18, 2019 3.839 3.839 3.760 3.790 283,302 -0.02(-0.64%)
Sep 17, 2019 3.808 3.857 3.754 3.814 273,977 -0.13(-3.24%)
Sep 16, 2019 3.967 4.033 3.942 3.942 428,173 -0.05(-1.22%)
Sep 13, 2019 3.979 4.058 3.960 3.991 425,241 +0.05(+1.23%)
Sep 12, 2019 3.857 3.967 3.824 3.942 300,423 +0.01(+0.15%)
Sep 11, 2019 3.912 3.948 3.845 3.936 451,330 -0.02(-0.46%)
Sep 10, 2019 3.954 4.009 3.925 3.954 463,790 -0.06(-1.52%)
Sep 09, 2019 3.942 4.027 3.921 4.015 631,948 +0.13(+3.29%)
Sep 06, 2019 3.887 3.942 3.851 3.887 349,956 +0.04(+0.95%)
Sep 05, 2019 3.887 3.970 3.827 3.851 554,948 -0.02(-0.47%)
Sep 04, 2019 3.833 3.881 3.796 3.869 709,023 +0.05(+1.27%)
Sep 03, 2019 3.833 3.845 3.741 3.821 343,654 +0.05(+1.29%)
Aug 30, 2019 3.729 3.808 3.717 3.772 438,062 +0.09(+2.48%)
Aug 29, 2019 3.589 3.693 3.589 3.681 413,190 +0.05(+1.51%)
Aug 28, 2019 3.536 3.638 3.524 3.626 290,925 +0.11(+3.06%)
Aug 27, 2019 3.590 3.620 3.482 3.518 329,723 +0.04(+1.03%)
Aug 26, 2019 3.458 3.488 3.434 3.482 269,228 +0.10(+2.83%)
Aug 23, 2019 3.500 3.590 3.386 3.386 529,146 -0.16(-4.39%)
Aug 22, 2019 3.614 3.620 3.542 3.542 448,292 +0.02(+0.51%)
Aug 21, 2019 3.548 3.560 3.506 3.524 477,856 +0.13(+3.88%)
Aug 20, 2019 3.339 3.410 3.309 3.392 320,879 +0.04(+1.25%)
Aug 19, 2019 3.327 3.398 3.321 3.351 518,694 +0.05(+1.45%)
Aug 16, 2019 3.213 3.315 3.201 3.303 421,345 +0.19(+5.95%)
Aug 15, 2019 3.147 3.171 3.057 3.117 864,625 -0.14(-4.40%)
Aug 14, 2019 3.285 3.309 3.237 3.261 331,218 -0.16(-4.55%)
Aug 13, 2019 3.255 3.482 3.243 3.416 426,588 +0.21(+6.53%)
Aug 12, 2019 3.159 3.222 3.147 3.207 329,501 -0.04(-1.29%)
Aug 09, 2019 3.285 3.285 3.231 3.249 296,663 -0.03(-0.91%)
Aug 08, 2019 3.207 3.291 3.195 3.279 460,952 +0.11(+3.40%)
Aug 07, 2019 3.123 3.177 3.105 3.171 457,792 -0.11(-3.28%)
Aug 06, 2019 3.261 3.309 3.195 3.279 398,880 +0.10(+3.20%)
Aug 05, 2019 3.237 3.249 3.132 3.177 464,815 -0.25(-7.33%)
Aug 02, 2019 3.434 3.473 3.403 3.428 346,803 -0.08(-2.39%)
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.