Skip to main content

Golden Ocean Gp (NQ: GOGL )

13.09 +0.31 (+2.39%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.230 6.237 6.115 6.162 1,247,439 -0.07(-1.09%)
Oct 28, 2021 6.135 6.237 6.129 6.230 1,560,092 +0.22(+3.60%)
Oct 27, 2021 6.196 6.230 5.986 6.013 2,654,695 -0.20(-3.16%)
Oct 26, 2021 6.359 6.210 2,753,400 -0.21(-3.27%)
Oct 25, 2021 6.284 6.426 6.271 6.420 2,096,780 +0.08(+1.28%)
Oct 22, 2021 6.325 6.386 6.237 6.338 2,111,178 -0.02(-0.32%)
Oct 21, 2021 6.474 6.501 6.318 6.359 4,004,911 -0.46(-6.75%)
Oct 20, 2021 6.758 6.846 6.623 6.819 2,065,953 -0.10(-1.47%)
Oct 19, 2021 6.887 7.002 6.877 6.921 1,294,636 +0.15(+2.20%)
Oct 18, 2021 6.575 6.860 6.562 6.772 1,973,336 +0.24(+3.73%)
Oct 15, 2021 6.542 6.657 6.508 6.528 1,837,200 +0.12(+1.90%)
Oct 14, 2021 6.643 6.650 6.399 6.406 3,045,591 -0.26(-3.86%)
Oct 13, 2021 6.691 6.691 6.508 6.663 2,751,577 -0.06(-0.91%)
Oct 12, 2021 6.894 6.897 6.724 6.724 2,618,103 -0.20(-2.84%)
Oct 11, 2021 6.907 7.055 6.901 6.921 3,076,848 -0.07(-1.06%)
Oct 08, 2021 7.124 7.131 6.894 6.995 3,455,821 -0.22(-3.10%)
Oct 07, 2021 7.463 7.496 7.206 7.219 3,455,183 -0.26(-3.53%)
Oct 06, 2021 7.375 7.527 7.273 7.483 2,506,560 -0.05(-0.72%)
Oct 05, 2021 7.375 7.639 7.334 7.537 2,944,279 +0.45(+6.30%)
Oct 04, 2021 7.524 7.557 7.063 7.090 3,598,944 -0.56(-7.26%)
Oct 01, 2021 7.496 7.713 7.449 7.645 2,560,926 +0.35(+4.83%)
Sep 30, 2021 7.056 7.354 7.043 7.293 1,841,212 +0.26(+3.76%)
Sep 29, 2021 7.212 7.249 7.022 7.029 2,004,113 -0.18(-2.54%)
Sep 28, 2021 7.300 7.324 7.077 7.212 3,057,455 +0.12(+1.62%)
Sep 27, 2021 6.921 7.151 6.907 7.097 2,714,756 -0.05(-0.76%)
Sep 24, 2021 6.907 7.192 6.894 7.151 1,705,940 +0.14(+2.03%)
Sep 23, 2021 6.982 7.082 6.890 7.009 2,008,860 +0.05(+0.68%)
Sep 22, 2021 6.853 6.992 6.806 6.961 3,790,059 +0.43(+6.53%)
Sep 21, 2021 6.663 6.685 6.450 6.535 3,914,359 +0.24(+3.76%)
Sep 20, 2021 6.758 6.826 6.291 6.298 8,626,505 -1.29(-17.04%)
Sep 17, 2021 7.950 7.950 7.576 7.591 2,398,127 -0.32(-4.02%)
Sep 16, 2021 7.923 8.038 7.849 7.910 2,909,135 +0.15(+1.92%)
Sep 15, 2021 7.693 7.784 7.621 7.761 2,475,999 +0.04(+0.48%)
Sep 14, 2021 7.788 7.869 7.552 7.723 4,290,540 -0.17(-2.10%)
Sep 13, 2021 7.842 7.970 7.815 7.889 3,059,784 +0.20(+2.55%)
Sep 10, 2021 7.821 7.876 7.679 7.693 2,028,444 +0.06(+0.80%)
Sep 09, 2021 7.496 7.713 7.476 7.632 2,384,722 +0.16(+2.18%)
Sep 08, 2021 7.696 7.722 7.395 7.469 5,498,242 -0.32(-4.12%)
Sep 07, 2021 7.554 7.826 7.554 7.790 2,952,649 +0.26(+3.49%)
Sep 03, 2021 7.418 7.560 7.411 7.528 1,806,887 -0.07(-0.94%)
Sep 02, 2021 7.547 7.647 7.528 7.599 1,576,907 +0.29(+3.90%)
Sep 01, 2021 7.275 7.382 7.217 7.314 4,123,470 -0.12(-1.66%)
Aug 31, 2021 7.463 7.515 7.372 7.437 2,766,382 -0.39(-4.97%)
Aug 30, 2021 7.813 7.884 7.715 7.826 2,260,229 +0.04(+0.50%)
Aug 27, 2021 7.515 7.800 7.476 7.787 3,069,013 +0.36(+4.80%)
Aug 26, 2021 7.068 7.456 7.061 7.430 3,694,610 +0.48(+6.90%)
Aug 25, 2021 6.880 6.996 6.867 6.951 2,189,612 +0.08(+1.23%)
Aug 24, 2021 6.737 6.893 6.718 6.867 989,234 +0.13(+1.92%)
Aug 23, 2021 6.608 6.744 6.602 6.737 750,491 +0.23(+3.59%)
Aug 20, 2021 6.387 6.543 6.381 6.504 1,187,077 +0.08(+1.31%)
Aug 19, 2021 6.530 6.549 6.316 6.420 1,709,654 -0.32(-4.80%)
Aug 18, 2021 6.711 6.925 6.679 6.744 1,639,384 +0.13(+1.96%)
Aug 17, 2021 6.608 6.789 6.543 6.614 942,173 +0.07(+1.09%)
Aug 16, 2021 6.517 6.601 6.439 6.543 805,542 -0.12(-1.75%)
Aug 13, 2021 6.647 6.698 6.595 6.660 562,984 +0.01(+0.19%)
Aug 12, 2021 6.634 6.698 6.549 6.647 1,019,678 +0.02(+0.29%)
Aug 11, 2021 6.562 6.634 6.462 6.627 1,189,311 +0.40(+6.34%)
Aug 10, 2021 6.025 6.271 6.015 6.232 1,471,371 +0.13(+2.12%)
Aug 09, 2021 6.206 6.206 6.038 6.102 1,305,605 -0.17(-2.79%)
Aug 06, 2021 6.362 6.394 6.119 6.277 1,151,013 -0.17(-2.61%)
Aug 05, 2021 6.329 6.446 6.329 6.446 793,384 +0.21(+3.32%)
Aug 04, 2021 6.368 6.400 6.238 6.238 914,330 -0.10(-1.63%)
Aug 03, 2021 6.297 6.342 6.193 6.342 735,584 -0.06(-0.91%)
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.