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 (%)
Nov 30, 2020 2.703 2.754 2.691 2.691 660,608 -0.02(-0.70%)
Nov 27, 2020 2.691 2.722 2.672 2.710 285,939 -0.03(-0.92%)
Nov 25, 2020 2.691 2.760 2.665 2.735 410,860 +0.07(+2.61%)
Nov 24, 2020 2.602 2.677 2.602 2.665 571,285 -0.08(-2.76%)
Nov 23, 2020 2.640 2.792 2.640 2.741 1,160,396 +0.16(+6.11%)
Nov 20, 2020 2.545 2.615 2.545 2.583 637,744 +0.08(+3.02%)
Nov 19, 2020 2.400 2.517 2.400 2.507 621,488 +0.14(+5.87%)
Nov 18, 2020 2.362 2.438 2.362 2.369 409,492 +0.01(+0.54%)
Nov 17, 2020 2.350 2.369 2.318 2.356 367,743 -0.02(-0.80%)
Nov 16, 2020 2.387 2.419 2.350 2.375 628,510 -0.05(-2.08%)
Nov 13, 2020 2.356 2.425 2.356 2.425 308,739 +0.11(+4.92%)
Nov 12, 2020 2.286 2.324 2.236 2.312 569,526 +0.02(+0.83%)
Nov 11, 2020 2.293 2.299 2.248 2.293 289,476 -0.04(-1.63%)
Nov 10, 2020 2.324 2.337 2.290 2.331 353,290 +0.02(+0.82%)
Nov 09, 2020 2.394 2.413 2.286 2.312 442,784 +0.09(+4.27%)
Nov 06, 2020 2.236 2.255 2.211 2.217 212,634 +0.07(+3.24%)
Nov 05, 2020 2.160 2.198 2.138 2.147 177,616 +0.06(+2.72%)
Nov 04, 2020 2.078 2.135 2.065 2.091 205,218 +0.01(+0.30%)
Nov 03, 2020 2.078 2.097 2.046 2.084 465,065 +0.07(+3.45%)
Nov 02, 2020 2.059 2.059 2.002 2.015 331,346 -0.03(-1.54%)
Oct 30, 2020 2.072 2.078 2.027 2.046 360,353 -0.03(-1.52%)
Oct 29, 2020 2.040 2.091 2.005 2.078 498,613 -0.01(-0.60%)
Oct 28, 2020 2.147 2.160 2.091 2.091 498,801 -0.20(-8.82%)
Oct 27, 2020 2.274 2.318 2.255 2.293 403,016 +0.06(+2.83%)
Oct 26, 2020 2.267 2.267 2.204 2.230 442,024 -0.10(-4.34%)
Oct 23, 2020 2.331 2.337 2.290 2.331 314,280 -0.04(-1.60%)
Oct 22, 2020 2.356 2.394 2.343 2.369 349,168 +0.09(+4.17%)
Oct 21, 2020 2.248 2.293 2.245 2.274 474,911 +0.06(+2.86%)
Oct 20, 2020 2.223 2.236 2.192 2.211 383,539 +0.07(+3.24%)
Oct 19, 2020 2.223 2.223 2.135 2.141 530,021 -0.11(-4.78%)
Oct 16, 2020 2.280 2.293 2.248 2.248 325,680 -0.09(-3.78%)
Oct 15, 2020 2.267 2.343 2.248 2.337 550,592 -0.03(-1.07%)
Oct 14, 2020 2.394 2.425 2.350 2.362 399,516 -0.01(-0.53%)
Oct 13, 2020 2.381 2.413 2.375 2.375 275,341 -0.09(-3.47%)
Oct 12, 2020 2.489 2.489 2.444 2.460 340,841 -0.05(-1.89%)
Oct 09, 2020 2.482 2.539 2.463 2.507 666,876 -0.03(-1.00%)
Oct 08, 2020 2.520 2.552 2.509 2.533 453,422 +0.01(+0.50%)
Oct 07, 2020 2.514 2.533 2.489 2.520 519,120 -0.03(-1.24%)
Oct 06, 2020 2.602 2.602 2.514 2.552 1,342,398 -0.05(-1.94%)
Oct 05, 2020 2.621 2.653 2.590 2.602 1,289,378 +0.03(+0.98%)
Oct 02, 2020 2.526 2.602 2.526 2.577 524,223 +0.11(+4.62%)
Oct 01, 2020 2.425 2.476 2.419 2.463 387,885 +0.05(+2.09%)
Sep 30, 2020 2.343 2.425 2.337 2.413 351,381 +0.05(+2.14%)
Sep 29, 2020 2.318 2.369 2.315 2.362 423,507 +0.08(+3.60%)
Sep 28, 2020 2.280 2.299 2.261 2.280 301,970 -0.05(-2.17%)
Sep 25, 2020 2.248 2.334 2.248 2.331 803,829 +0.06(+2.50%)
Sep 24, 2020 2.267 2.293 2.223 2.274 390,109 +0.11(+4.96%)
Sep 23, 2020 2.230 2.236 2.154 2.166 1,116,603 +0.06(+2.69%)
Sep 22, 2020 2.154 2.160 2.097 2.110 539,197 +0.02(+0.91%)
Sep 21, 2020 2.116 2.122 2.015 2.091 659,924 -0.09(-4.34%)
Sep 18, 2020 2.192 2.230 2.179 2.185 398,827 -0.06(-2.81%)
Sep 17, 2020 2.217 2.267 2.217 2.248 384,372 +0.00(+0.00%)
Sep 16, 2020 2.223 2.258 2.211 2.248 187,792 +0.02(+0.85%)
Sep 15, 2020 2.261 2.299 2.230 2.230 352,141 -0.06(-2.49%)
Sep 14, 2020 2.286 2.321 2.274 2.286 453,637 +0.03(+1.40%)
Sep 11, 2020 2.267 2.274 2.211 2.255 232,266 +0.07(+3.18%)
Sep 10, 2020 2.236 2.261 2.179 2.185 430,271 +0.00(+0.00%)
Sep 09, 2020 2.192 2.204 2.166 2.185 366,891 +0.03(+1.17%)
Sep 08, 2020 2.179 2.223 2.160 2.160 446,126 -0.16(-7.06%)
Sep 04, 2020 2.274 2.331 2.211 2.324 409,435 +0.06(+2.51%)
Sep 03, 2020 2.318 2.342 2.261 2.267 484,148 -0.11(-4.77%)
Sep 02, 2020 2.387 2.406 2.375 2.381 467,956 -0.13(-5.04%)
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.