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 29, 2019 3.564 3.679 3.564 3.673 528,604 +0.10(+2.90%)
Nov 27, 2019 3.521 3.600 3.521 3.570 372,977 +0.01(+0.17%)
Nov 26, 2019 3.588 3.606 3.545 3.564 396,019 -0.02(-0.51%)
Nov 25, 2019 3.533 3.588 3.533 3.582 366,565 +0.11(+3.16%)
Nov 22, 2019 3.533 3.551 3.454 3.472 467,043 +0.11(+3.26%)
Nov 21, 2019 3.296 3.393 3.265 3.363 511,822 +0.07(+2.22%)
Nov 20, 2019 3.277 3.375 3.271 3.289 430,275 +0.01(+0.37%)
Nov 19, 2019 3.259 3.289 3.228 3.277 173,592 -0.01(-0.19%)
Nov 18, 2019 3.308 3.326 3.262 3.283 237,683 -0.02(-0.74%)
Nov 15, 2019 3.302 3.332 3.277 3.308 152,178 +0.05(+1.69%)
Nov 14, 2019 3.241 3.308 3.235 3.253 223,918 -0.07(-2.02%)
Nov 13, 2019 3.338 3.356 3.280 3.320 249,233 -0.04(-1.09%)
Nov 12, 2019 3.314 3.381 3.308 3.356 374,870 +0.05(+1.66%)
Nov 11, 2019 3.308 3.326 3.296 3.302 139,073 -0.05(-1.63%)
Nov 08, 2019 3.375 3.387 3.338 3.356 203,397 -0.01(-0.36%)
Nov 07, 2019 3.387 3.430 3.350 3.369 453,033 +0.04(+1.10%)
Nov 06, 2019 3.411 3.411 3.320 3.332 762,909 -0.21(-5.85%)
Nov 05, 2019 3.527 3.588 3.521 3.539 315,832 -0.09(-2.35%)
Nov 04, 2019 3.667 3.716 3.612 3.624 402,366 -0.01(-0.33%)
Nov 01, 2019 3.606 3.643 3.600 3.637 285,315 +0.15(+4.37%)
Oct 31, 2019 3.557 3.576 3.472 3.484 347,316 -0.16(-4.35%)
Oct 30, 2019 3.631 3.667 3.594 3.643 342,425 -0.10(-2.76%)
Oct 29, 2019 3.752 3.771 3.728 3.746 369,340 +0.01(+0.16%)
Oct 28, 2019 3.716 3.777 3.716 3.740 345,541 +0.01(+0.33%)
Oct 25, 2019 3.771 3.832 3.728 3.728 623,982 -0.13(-3.32%)
Oct 24, 2019 3.886 3.953 3.856 3.856 1,040,245 +0.10(+2.59%)
Oct 23, 2019 3.618 3.807 3.612 3.758 754,377 +0.12(+3.18%)
Oct 22, 2019 3.582 3.679 3.582 3.643 486,063 -0.07(-1.81%)
Oct 21, 2019 3.649 3.752 3.631 3.710 339,150 +0.05(+1.50%)
Oct 18, 2019 3.631 3.673 3.631 3.655 476,893 -0.02(-0.66%)
Oct 17, 2019 3.564 3.716 3.564 3.679 548,763 +0.04(+1.17%)
Oct 16, 2019 3.606 3.673 3.588 3.637 477,168 +0.05(+1.53%)
Oct 15, 2019 3.618 3.698 3.576 3.582 564,864 -0.06(-1.75%)
Oct 14, 2019 3.612 3.691 3.594 3.646 832,931 -0.11(-2.84%)
Oct 11, 2019 3.685 3.777 3.674 3.752 586,389 -0.04(-0.96%)
Oct 10, 2019 3.679 3.789 3.661 3.789 564,741 +0.10(+2.64%)
Oct 09, 2019 3.594 3.707 3.582 3.691 542,610 +0.24(+7.07%)
Oct 08, 2019 3.417 3.484 3.411 3.448 294,486 +0.03(+0.89%)
Oct 07, 2019 3.381 3.454 3.363 3.417 365,666 +0.01(+0.36%)
Oct 04, 2019 3.308 3.442 3.283 3.405 435,852 +0.11(+3.33%)
Oct 03, 2019 3.241 3.314 3.216 3.296 357,572 -0.12(-3.39%)
Oct 02, 2019 3.423 3.436 3.356 3.411 327,616 -0.05(-1.41%)
Oct 01, 2019 3.521 3.545 3.442 3.460 291,599 -0.09(-2.41%)
Sep 30, 2019 3.539 3.576 3.521 3.545 151,430 +0.02(+0.52%)
Sep 27, 2019 3.527 3.631 3.521 3.527 361,814 -0.02(-0.52%)
Sep 26, 2019 3.545 3.576 3.533 3.545 297,876 -0.05(-1.52%)
Sep 25, 2019 3.564 3.606 3.551 3.600 280,358 -0.07(-1.99%)
Sep 24, 2019 3.807 3.825 3.649 3.673 325,044 -0.02(-0.50%)
Sep 23, 2019 3.643 3.728 3.631 3.691 235,936 +0.09(+2.36%)
Sep 20, 2019 3.673 3.698 3.594 3.606 526,962 -0.05(-1.33%)
Sep 19, 2019 3.691 3.728 3.634 3.655 336,855 -0.14(-3.69%)
Sep 18, 2019 3.844 3.844 3.765 3.795 282,934 -0.02(-0.64%)
Sep 17, 2019 3.813 3.862 3.758 3.819 273,621 -0.13(-3.24%)
Sep 16, 2019 3.972 4.039 3.947 3.947 427,617 -0.05(-1.22%)
Sep 13, 2019 3.984 4.063 3.966 3.996 424,689 +0.05(+1.23%)
Sep 12, 2019 3.862 3.972 3.829 3.947 300,033 +0.01(+0.15%)
Sep 11, 2019 3.917 3.953 3.850 3.941 450,745 -0.02(-0.46%)
Sep 10, 2019 3.959 4.014 3.930 3.959 463,188 -0.06(-1.52%)
Sep 09, 2019 3.947 4.033 3.926 4.020 631,129 +0.13(+3.29%)
Sep 06, 2019 3.892 3.947 3.856 3.892 349,502 +0.04(+0.95%)
Sep 05, 2019 3.892 3.975 3.832 3.856 554,228 -0.02(-0.47%)
Sep 04, 2019 3.838 3.886 3.801 3.874 708,103 +0.05(+1.27%)
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.