Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Ocean Gp (NQ: GOGL )

14.79 +0.13 (+0.89%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Sep 30, 2020 2.346 2.429 2.340 2.416 350,925 +0.05(+2.14%)
Sep 29, 2020 2.321 2.372 2.318 2.365 422,958 +0.08(+3.60%)
Sep 28, 2020 2.283 2.302 2.264 2.283 301,578 -0.05(-2.17%)
Sep 25, 2020 2.251 2.337 2.251 2.334 802,786 +0.06(+2.50%)
Sep 24, 2020 2.270 2.296 2.226 2.277 389,603 +0.11(+4.96%)
Sep 23, 2020 2.232 2.239 2.157 2.169 1,115,154 +0.06(+2.69%)
Sep 22, 2020 2.157 2.163 2.100 2.112 538,498 +0.02(+0.91%)
Sep 21, 2020 2.119 2.125 2.017 2.093 659,067 -0.09(-4.34%)
Sep 18, 2020 2.195 2.232 2.182 2.188 398,309 -0.06(-2.81%)
Sep 17, 2020 2.220 2.270 2.220 2.251 383,873 +0.00(+0.00%)
Sep 16, 2020 2.226 2.261 2.213 2.251 187,548 +0.02(+0.85%)
Sep 15, 2020 2.264 2.302 2.232 2.232 351,684 -0.06(-2.49%)
Sep 14, 2020 2.289 2.324 2.277 2.289 453,048 +0.03(+1.40%)
Sep 11, 2020 2.270 2.277 2.213 2.258 231,965 +0.07(+3.18%)
Sep 10, 2020 2.239 2.264 2.182 2.188 429,713 +0.00(+0.00%)
Sep 09, 2020 2.195 2.207 2.169 2.188 366,415 +0.03(+1.17%)
Sep 08, 2020 2.182 2.226 2.163 2.163 445,547 -0.16(-7.07%)
Sep 04, 2020 2.277 2.334 2.213 2.327 408,904 +0.06(+2.51%)
Sep 03, 2020 2.321 2.345 2.264 2.270 483,520 -0.11(-4.77%)
Sep 02, 2020 2.391 2.410 2.378 2.384 467,349 -0.13(-5.04%)
Sep 01, 2020 2.555 2.566 2.479 2.511 406,039 -0.05(-1.98%)
Aug 31, 2020 2.606 2.618 2.542 2.561 176,738 -0.08(-3.11%)
Aug 28, 2020 2.580 2.650 2.580 2.644 262,957 +0.08(+2.96%)
Aug 27, 2020 2.606 2.606 2.549 2.568 441,262 -0.09(-3.33%)
Aug 26, 2020 2.650 2.681 2.628 2.656 211,643 -0.01(-0.47%)
Aug 25, 2020 2.681 2.699 2.628 2.669 227,009 +0.02(+0.72%)
Aug 24, 2020 2.631 2.659 2.606 2.650 399,736 +0.08(+3.20%)
Aug 21, 2020 2.561 2.580 2.536 2.568 353,719 -0.06(-2.17%)
Aug 20, 2020 2.625 2.631 2.593 2.625 323,557 -0.09(-3.49%)
Aug 19, 2020 2.751 2.798 2.713 2.719 617,741 +0.01(+0.47%)
Aug 18, 2020 2.757 2.764 2.650 2.707 615,005 +0.02(+0.71%)
Aug 17, 2020 2.675 2.719 2.663 2.688 536,967 +0.07(+2.66%)
Aug 14, 2020 2.574 2.647 2.561 2.618 190,221 -0.04(-1.43%)
Aug 13, 2020 2.656 2.681 2.612 2.656 420,102 +0.03(+0.96%)
Aug 12, 2020 2.612 2.650 2.587 2.631 212,653 +0.03(+1.22%)
Aug 11, 2020 2.587 2.650 2.568 2.599 445,601 +0.09(+3.79%)
Aug 10, 2020 2.466 2.511 2.463 2.504 318,889 +0.01(+0.25%)
Aug 07, 2020 2.498 2.523 2.485 2.498 111,634 -0.04(-1.50%)
Aug 06, 2020 2.555 2.568 2.508 2.536 308,578 -0.01(-0.25%)
Aug 05, 2020 2.549 2.561 2.514 2.542 303,468 +0.03(+1.26%)
Aug 04, 2020 2.536 2.546 2.485 2.511 390,920 +0.04(+1.79%)
Aug 03, 2020 2.454 2.473 2.429 2.466 283,291 +0.04(+1.56%)
Jul 31, 2020 2.454 2.454 2.397 2.429 242,717 +0.01(+0.26%)
Jul 30, 2020 2.422 2.454 2.378 2.422 646,963 -0.18(-7.04%)
Jul 29, 2020 2.511 2.625 2.501 2.606 1,067,492 +0.28(+12.26%)
Jul 28, 2020 2.289 2.346 2.277 2.321 511,519 -0.01(-0.27%)
Jul 27, 2020 2.277 2.391 2.251 2.327 679,396 +0.11(+4.84%)
Jul 24, 2020 2.213 2.242 2.163 2.220 399,891 +0.01(+0.29%)
Jul 23, 2020 2.220 2.257 2.198 2.213 698,392 -0.04(-1.69%)
Jul 22, 2020 2.308 2.308 2.226 2.251 728,795 -0.08(-3.26%)
Jul 21, 2020 2.403 2.410 2.315 2.327 542,324 -0.04(-1.60%)
Jul 20, 2020 2.397 2.398 2.359 2.365 463,854 -0.10(-4.10%)
Jul 17, 2020 2.498 2.511 2.454 2.466 740,802 +0.01(+0.26%)
Jul 16, 2020 2.460 2.492 2.429 2.460 485,117 +0.07(+2.91%)
Jul 15, 2020 2.391 2.410 2.372 2.391 402,550 +0.00(+0.00%)
Jul 14, 2020 2.359 2.416 2.346 2.391 525,974 +0.03(+1.07%)
Jul 13, 2020 2.435 2.466 2.365 2.365 458,478 -0.04(-1.84%)
Jul 10, 2020 2.384 2.416 2.372 2.410 348,817 +0.00(+0.00%)
Jul 09, 2020 2.498 2.504 2.406 2.410 422,771 -0.12(-4.75%)
Jul 08, 2020 2.479 2.549 2.479 2.530 246,914 +0.03(+1.27%)
Jul 07, 2020 2.561 2.561 2.485 2.498 547,194 -0.16(-5.95%)
Jul 06, 2020 2.631 2.675 2.625 2.656 402,139 +0.18(+7.14%)
Jul 02, 2020 2.542 2.574 2.473 2.479 558,645 +0.04(+1.55%)
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.