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 (%)
Aug 30, 2019 3.729 3.808 3.717 3.772 438,062 +0.09(+2.48%)
Aug 29, 2019 3.589 3.693 3.589 3.681 413,190 +0.05(+1.51%)
Aug 28, 2019 3.536 3.638 3.524 3.626 290,925 +0.11(+3.06%)
Aug 27, 2019 3.590 3.620 3.482 3.518 329,723 +0.04(+1.03%)
Aug 26, 2019 3.458 3.488 3.434 3.482 269,228 +0.10(+2.83%)
Aug 23, 2019 3.500 3.590 3.386 3.386 529,146 -0.16(-4.39%)
Aug 22, 2019 3.614 3.620 3.542 3.542 448,292 +0.02(+0.51%)
Aug 21, 2019 3.548 3.560 3.506 3.524 477,856 +0.13(+3.88%)
Aug 20, 2019 3.339 3.410 3.309 3.392 320,879 +0.04(+1.25%)
Aug 19, 2019 3.327 3.398 3.321 3.351 518,694 +0.05(+1.45%)
Aug 16, 2019 3.213 3.315 3.201 3.303 421,345 +0.19(+5.95%)
Aug 15, 2019 3.147 3.171 3.057 3.117 864,625 -0.14(-4.40%)
Aug 14, 2019 3.285 3.309 3.237 3.261 331,218 -0.16(-4.55%)
Aug 13, 2019 3.255 3.482 3.243 3.416 426,588 +0.21(+6.53%)
Aug 12, 2019 3.159 3.222 3.147 3.207 329,501 -0.04(-1.29%)
Aug 09, 2019 3.285 3.285 3.231 3.249 296,663 -0.03(-0.91%)
Aug 08, 2019 3.207 3.291 3.195 3.279 460,952 +0.11(+3.40%)
Aug 07, 2019 3.123 3.177 3.105 3.171 457,792 -0.11(-3.28%)
Aug 06, 2019 3.261 3.309 3.195 3.279 398,880 +0.10(+3.20%)
Aug 05, 2019 3.237 3.249 3.132 3.177 464,815 -0.25(-7.33%)
Aug 02, 2019 3.434 3.473 3.403 3.428 346,803 -0.08(-2.39%)
Aug 01, 2019 3.590 3.646 3.476 3.512 319,186 -0.13(-3.45%)
Jul 31, 2019 3.698 3.710 3.614 3.638 379,865 -0.11(-2.88%)
Jul 30, 2019 3.734 3.775 3.698 3.745 265,176 -0.05(-1.26%)
Jul 29, 2019 3.859 3.859 3.781 3.793 206,255 -0.08(-2.01%)
Jul 26, 2019 3.811 3.901 3.799 3.871 147,412 +0.06(+1.57%)
Jul 25, 2019 3.799 3.859 3.769 3.811 516,621 +0.01(+0.32%)
Jul 24, 2019 3.740 3.817 3.722 3.799 785,239 -0.16(-3.93%)
Jul 23, 2019 3.925 3.961 3.883 3.955 382,991 -0.13(-3.08%)
Jul 22, 2019 4.122 4.140 4.069 4.081 526,546 +0.08(+1.94%)
Jul 19, 2019 4.069 4.098 3.991 4.003 477,836 +0.04(+0.90%)
Jul 18, 2019 3.985 4.003 3.946 3.967 480,971 +0.05(+1.22%)
Jul 17, 2019 4.003 4.003 3.907 3.919 534,222 -0.04(-0.91%)
Jul 16, 2019 3.979 4.033 3.955 3.955 504,121 +0.10(+2.48%)
Jul 15, 2019 3.943 3.970 3.859 3.859 657,455 -0.03(-0.77%)
Jul 12, 2019 3.919 3.931 3.865 3.889 309,031 +0.00(+0.00%)
Jul 11, 2019 3.889 3.931 3.853 3.889 425,147 +0.02(+0.46%)
Jul 10, 2019 3.829 3.901 3.793 3.871 396,361 +0.05(+1.41%)
Jul 09, 2019 3.751 3.823 3.740 3.817 576,288 +0.02(+0.63%)
Jul 08, 2019 3.757 3.805 3.728 3.793 391,177 -0.02(-0.47%)
Jul 05, 2019 3.722 3.817 3.680 3.811 1,133,503 +0.08(+2.08%)
Jul 03, 2019 3.734 3.751 3.686 3.734 287,303 +0.01(+0.32%)
Jul 02, 2019 3.668 3.728 3.614 3.722 550,568 +0.04(+0.97%)
Jul 01, 2019 3.638 3.710 3.626 3.686 383,855 +0.21(+6.02%)
Jun 28, 2019 3.464 3.487 3.434 3.476 172,816 +0.07(+2.11%)
Jun 27, 2019 3.404 3.440 3.342 3.404 778,186 +0.16(+4.98%)
Jun 26, 2019 3.255 3.297 3.237 3.243 387,839 +0.10(+3.24%)
Jun 25, 2019 3.153 3.183 3.123 3.141 324,290 -0.03(-0.94%)
Jun 24, 2019 3.255 3.261 3.117 3.171 456,274 -0.07(-2.03%)
Jun 21, 2019 3.237 3.261 3.210 3.237 402,291 +0.07(+2.27%)
Jun 20, 2019 3.195 3.195 3.117 3.165 439,571 +0.14(+4.55%)
Jun 19, 2019 3.063 3.105 3.025 3.028 533,198 +0.12(+4.12%)
Jun 18, 2019 2.848 2.926 2.848 2.908 213,590 +0.07(+2.53%)
Jun 17, 2019 2.824 2.860 2.818 2.836 115,753 +0.05(+1.94%)
Jun 14, 2019 2.836 2.836 2.782 2.782 195,546 -0.05(-1.69%)
Jun 13, 2019 2.782 2.830 2.764 2.830 257,792 +0.15(+5.58%)
Jun 12, 2019 2.740 2.746 2.680 2.680 183,219 -0.20(-7.05%)
Jun 11, 2019 2.926 2.938 2.878 2.884 203,664 +0.07(+2.55%)
Jun 10, 2019 2.890 2.890 2.812 2.812 144,520 -0.05(-1.67%)
Jun 07, 2019 2.806 2.884 2.800 2.860 300,340 +0.08(+3.02%)
Jun 06, 2019 2.800 2.818 2.746 2.776 332,336 -0.06(-2.11%)
Jun 05, 2019 2.902 2.908 2.836 2.836 532,063 +0.02(+0.74%)
Jun 04, 2019 2.851 2.863 2.803 2.815 969,093 +0.22(+8.49%)
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.