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, 2019 3.035 3.035 2.982 2.988 521,795 -0.03(-0.98%)
Jan 30, 2019 2.947 3.041 2.923 3.017 1,346,320 -0.19(-5.88%)
Jan 29, 2019 3.224 3.241 3.182 3.206 295,992 +0.05(+1.49%)
Jan 28, 2019 3.165 3.177 3.129 3.159 935,987 -0.35(-10.07%)
Jan 25, 2019 3.560 3.607 3.412 3.512 794,453 +0.05(+1.36%)
Jan 24, 2019 3.459 3.501 3.448 3.465 390,008 -0.17(-4.55%)
Jan 23, 2019 3.560 3.633 3.483 3.630 581,103 +0.02(+0.65%)
Jan 22, 2019 3.642 3.666 3.601 3.607 327,210 -0.35(-8.79%)
Jan 18, 2019 3.872 3.960 3.848 3.954 248,415 +0.14(+3.71%)
Jan 17, 2019 3.748 3.854 3.736 3.813 176,746 +0.05(+1.25%)
Jan 16, 2019 3.725 3.772 3.719 3.766 145,051 +0.03(+0.79%)
Jan 15, 2019 3.713 3.742 3.677 3.736 181,879 -0.06(-1.71%)
Jan 14, 2019 3.754 3.819 3.731 3.801 172,382 -0.09(-2.27%)
Jan 11, 2019 3.878 3.937 3.848 3.890 203,109 -0.10(-2.51%)
Jan 10, 2019 3.978 4.007 3.913 3.990 279,446 -0.14(-3.42%)
Jan 09, 2019 4.155 4.167 4.084 4.131 155,127 +0.01(+0.14%)
Jan 08, 2019 4.096 4.131 4.049 4.125 169,740 +0.14(+3.55%)
Jan 07, 2019 3.872 4.027 3.860 3.984 225,034 +0.16(+4.16%)
Jan 04, 2019 3.707 3.866 3.701 3.825 153,732 +0.31(+8.89%)
Jan 03, 2019 3.542 3.583 3.477 3.512 282,037 -0.16(-4.33%)
Jan 02, 2019 3.507 3.683 3.477 3.672 255,726 +0.04(+1.14%)
Dec 31, 2018 3.624 3.666 3.571 3.630 129,128 +0.02(+0.65%)
Dec 28, 2018 3.536 3.627 3.530 3.607 368,380 +0.13(+3.73%)
Dec 27, 2018 3.424 3.483 3.359 3.477 253,709 -0.16(-4.38%)
Dec 26, 2018 3.601 3.642 3.483 3.636 245,182 +0.05(+1.48%)
Dec 24, 2018 3.589 3.636 3.554 3.583 196,662 +0.02(+0.66%)
Dec 21, 2018 3.477 3.613 3.477 3.560 241,627 +0.14(+3.96%)
Dec 20, 2018 3.400 3.501 3.389 3.424 408,296 -0.07(-2.02%)
Dec 19, 2018 3.577 3.624 3.465 3.495 441,228 -0.24(-6.32%)
Dec 18, 2018 3.736 3.789 3.701 3.731 345,665 -0.26(-6.50%)
Dec 17, 2018 4.114 4.119 3.960 3.990 182,519 -0.14(-3.29%)
Dec 14, 2018 4.161 4.220 4.108 4.125 120,135 -0.08(-1.96%)
Dec 13, 2018 4.249 4.314 4.202 4.208 212,904 +0.07(+1.71%)
Dec 12, 2018 4.131 4.196 4.096 4.137 354,224 +0.07(+1.74%)
Dec 11, 2018 4.114 4.131 4.031 4.066 187,763 +0.09(+2.37%)
Dec 10, 2018 3.978 4.019 3.901 3.972 170,780 -0.14(-3.44%)
Dec 07, 2018 4.161 4.261 4.096 4.114 256,390 +0.08(+1.90%)
Dec 06, 2018 4.072 4.078 3.931 4.037 344,070 -0.13(-3.11%)
Dec 04, 2018 4.294 4.322 4.155 4.167 413,798 -0.10(-2.43%)
Dec 03, 2018 4.253 4.282 4.207 4.270 283,306 +0.21(+5.11%)
Nov 30, 2018 4.017 4.069 3.965 4.063 453,827 -0.11(-2.63%)
Nov 29, 2018 4.201 4.201 4.126 4.172 304,703 -0.18(-4.24%)
Nov 28, 2018 4.265 4.374 4.190 4.357 455,632 +0.04(+0.94%)
Nov 27, 2018 4.253 4.346 4.225 4.317 451,205 +0.23(+5.50%)
Nov 26, 2018 4.109 4.149 4.051 4.092 466,095 +0.08(+2.01%)
Nov 23, 2018 3.878 4.022 3.878 4.011 291,981 +0.13(+3.27%)
Nov 21, 2018 3.884 3.884 3.884 0 +0.13(+3.54%)
Nov 20, 2018 3.768 3.803 3.601 3.751 645,266 -0.15(-3.85%)
Nov 19, 2018 3.970 4.017 3.872 3.901 261,885 -0.08(-1.89%)
Nov 16, 2018 3.861 4.017 3.861 3.976 337,381 +0.12(+3.14%)
Nov 15, 2018 3.843 3.895 3.786 3.855 360,347 +0.10(+2.77%)
Nov 14, 2018 3.849 3.867 3.705 3.751 431,305 -0.17(-4.27%)
Nov 13, 2018 4.017 4.057 3.913 3.918 215,109 -0.14(-3.41%)
Nov 12, 2018 4.149 4.155 4.040 4.057 151,261 -0.03(-0.85%)
Nov 09, 2018 4.120 4.132 4.063 4.092 156,474 -0.10(-2.34%)
Nov 08, 2018 4.265 4.279 4.184 4.190 191,562 -0.23(-5.10%)
Nov 07, 2018 4.357 4.444 4.334 4.415 683,568 -0.03(-0.78%)
Nov 06, 2018 4.513 4.547 4.432 4.449 443,469 -0.09(-1.91%)
Nov 05, 2018 4.588 4.605 4.524 4.536 225,856 +0.01(+0.13%)
Nov 02, 2018 4.657 4.674 4.524 4.530 545,493 +0.08(+1.82%)
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.