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

Golden Ocean Gp (NQ: GOGL )

12.18 -0.25 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2019 3.653 3.665 3.571 3.594 384,465 -0.11(-2.88%)
Jul 30, 2019 3.689 3.730 3.653 3.701 268,387 -0.05(-1.26%)
Jul 29, 2019 3.813 3.813 3.736 3.748 208,752 -0.08(-2.01%)
Jul 26, 2019 3.766 3.854 3.754 3.825 149,197 +0.06(+1.57%)
Jul 25, 2019 3.754 3.813 3.724 3.766 522,877 +0.01(+0.31%)
Jul 24, 2019 3.695 3.772 3.677 3.754 794,747 -0.15(-3.93%)
Jul 23, 2019 3.878 3.913 3.837 3.908 387,628 -0.12(-3.08%)
Jul 22, 2019 4.073 4.091 4.020 4.032 532,921 +0.08(+1.94%)
Jul 19, 2019 4.020 4.049 3.943 3.955 483,622 +0.04(+0.90%)
Jul 18, 2019 3.937 3.955 3.899 3.919 486,795 +0.05(+1.22%)
Jul 17, 2019 3.955 3.955 3.860 3.872 540,691 -0.04(-0.91%)
Jul 16, 2019 3.931 3.984 3.908 3.908 510,226 +0.09(+2.48%)
Jul 15, 2019 3.896 3.922 3.813 3.813 665,416 -0.03(-0.77%)
Jul 12, 2019 3.872 3.884 3.819 3.843 312,773 +0.00(+0.00%)
Jul 11, 2019 3.843 3.884 3.807 3.843 430,295 +0.02(+0.46%)
Jul 10, 2019 3.783 3.854 3.748 3.825 401,161 +0.05(+1.41%)
Jul 09, 2019 3.707 3.778 3.695 3.772 583,266 +0.02(+0.63%)
Jul 08, 2019 3.713 3.760 3.683 3.748 395,914 -0.02(-0.47%)
Jul 05, 2019 3.677 3.772 3.636 3.766 1,147,229 +0.08(+2.08%)
Jul 03, 2019 3.689 3.707 3.642 3.689 290,782 +0.01(+0.32%)
Jul 02, 2019 3.624 3.683 3.571 3.677 557,235 +0.04(+0.97%)
Jul 01, 2019 3.594 3.665 3.582 3.642 388,503 +0.21(+6.02%)
Jun 28, 2019 3.423 3.446 3.393 3.435 174,909 +0.07(+2.11%)
Jun 27, 2019 3.364 3.399 3.302 3.364 787,609 +0.16(+4.98%)
Jun 26, 2019 3.216 3.257 3.198 3.204 392,536 +0.10(+3.24%)
Jun 25, 2019 3.115 3.145 3.086 3.104 328,217 -0.03(-0.94%)
Jun 24, 2019 3.216 3.222 3.080 3.133 461,799 -0.07(-2.03%)
Jun 21, 2019 3.198 3.222 3.172 3.198 407,163 +0.07(+2.27%)
Jun 20, 2019 3.157 3.157 3.080 3.127 444,893 +0.14(+4.55%)
Jun 19, 2019 3.027 3.068 2.988 2.991 539,654 +0.12(+4.12%)
Jun 18, 2019 2.814 2.891 2.814 2.873 216,177 +0.07(+2.53%)
Jun 17, 2019 2.790 2.826 2.784 2.802 117,155 +0.05(+1.94%)
Jun 14, 2019 2.802 2.802 2.749 2.749 197,914 -0.05(-1.69%)
Jun 13, 2019 2.749 2.796 2.731 2.796 260,914 +0.15(+5.58%)
Jun 12, 2019 2.708 2.713 2.648 2.648 185,437 -0.20(-7.05%)
Jun 11, 2019 2.891 2.903 2.844 2.849 206,130 +0.07(+2.55%)
Jun 10, 2019 2.855 2.855 2.778 2.778 146,270 -0.05(-1.67%)
Jun 07, 2019 2.773 2.849 2.767 2.826 303,976 +0.08(+3.02%)
Jun 06, 2019 2.767 2.784 2.713 2.743 336,360 -0.06(-2.11%)
Jun 05, 2019 2.867 2.873 2.802 2.802 538,505 +0.02(+0.74%)
Jun 04, 2019 2.817 2.828 2.770 2.781 980,827 +0.22(+8.49%)
Jun 03, 2019 2.623 2.652 2.546 2.564 667,260 -0.12(-4.39%)
May 31, 2019 2.705 2.717 2.670 2.681 554,384 -0.11(-4.00%)
May 30, 2019 2.793 2.858 2.764 2.793 409,326 -0.07(-2.46%)
May 29, 2019 2.840 2.864 2.823 2.864 559,658 -0.07(-2.40%)
May 28, 2019 3.023 3.043 2.928 2.934 377,869 -0.05(-1.58%)
May 24, 2019 2.987 2.999 2.955 2.981 278,722 -0.04(-1.36%)
May 23, 2019 3.134 3.134 2.946 3.023 509,957 -0.14(-4.28%)
May 22, 2019 3.175 3.217 3.153 3.158 202,464 +0.09(+3.07%)
May 21, 2019 3.070 3.117 3.040 3.064 267,721 -0.01(-0.19%)
May 20, 2019 3.034 3.099 3.017 3.070 180,428 +0.01(+0.38%)
May 17, 2019 3.087 3.140 3.058 3.058 181,620 -0.06(-2.07%)
May 16, 2019 3.105 3.170 3.105 3.122 109,368 +0.01(+0.38%)
May 15, 2019 3.034 3.128 3.017 3.111 116,941 +0.04(+1.34%)
May 14, 2019 3.070 3.105 3.052 3.070 212,827 +0.08(+2.76%)
May 13, 2019 3.011 3.040 2.970 2.987 255,724 -0.23(-7.13%)
May 10, 2019 3.181 3.234 3.158 3.217 149,309 +0.08(+2.43%)
May 09, 2019 3.170 3.170 3.070 3.140 225,352 -0.13(-3.96%)
May 08, 2019 3.175 3.287 3.170 3.269 274,207 +0.12(+3.93%)
May 07, 2019 3.217 3.217 3.105 3.146 258,494 -0.12(-3.78%)
May 06, 2019 3.170 3.281 3.146 3.269 352,457 -0.15(-4.47%)
May 03, 2019 3.358 3.431 3.352 3.422 242,160 +0.05(+1.39%)
May 02, 2019 3.452 3.464 3.364 3.375 357,386 -0.19(-5.28%)
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.