Skip to main content

Golden Ocean Gp (NQ: GOGL )

13.03 +0.25 (+1.92%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.481 6.501 6.230 6.372 3,970,694 -0.12(-1.77%)
Nov 29, 2021 6.217 6.528 6.203 6.487 6,166,500 +0.49(+8.25%)
Nov 26, 2021 5.858 6.013 5.810 5.993 3,834,251 -0.18(-2.96%)
Nov 24, 2021 5.891 6.494 5.743 6.176 9,403,590 +0.77(+14.14%)
Nov 23, 2021 5.424 5.492 5.329 5.411 2,022,597 +0.00(+0.00%)
Nov 22, 2021 5.417 5.553 5.404 5.411 3,385,520 +0.03(+0.63%)
Nov 19, 2021 5.553 5.553 5.370 5.377 2,886,999 +0.01(+0.13%)
Nov 18, 2021 5.397 5.370 5.343 5.370 2,723,117 +0.09(+1.67%)
Nov 17, 2021 5.323 5.397 5.275 5.282 2,756,492 -0.01(-0.26%)
Nov 16, 2021 5.445 5.478 5.262 5.296 4,698,125 -0.46(-8.00%)
Nov 15, 2021 5.824 5.837 5.715 5.756 3,212,287 -0.35(-5.76%)
Nov 12, 2021 6.088 6.129 6.034 6.108 1,519,287 -0.12(-1.96%)
Nov 11, 2021 6.054 6.254 6.047 6.230 3,746,193 +0.49(+8.62%)
Nov 10, 2021 5.966 5.729 5.736 2,420,547 -0.32(-5.26%)
Nov 09, 2021 6.169 6.176 5.963 6.054 2,907,395 +0.10(+1.71%)
Nov 08, 2021 5.932 6.047 5.932 5.952 1,890,358 +0.15(+2.57%)
Nov 05, 2021 5.891 5.946 5.756 5.803 1,662,293 -0.03(-0.58%)
Nov 04, 2021 5.959 5.980 5.753 5.837 2,111,616 +0.05(+0.94%)
Nov 03, 2021 5.715 5.831 5.641 5.783 1,613,760 +0.02(+0.35%)
Nov 02, 2021 5.973 5.986 5.688 5.763 4,936,022 -0.49(-7.90%)
Nov 01, 2021 6.196 6.264 6.162 6.257 1,642,583 +0.09(+1.54%)
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%)
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.