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

Golden Ocean Gp (NQ: GOGL )

13.70 +0.11 (+0.77%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 25, 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 (%)
Jan 31, 2020 2.861 2.874 2.777 2.799 415,085 -0.05(-1.75%)
Jan 30, 2020 2.886 2.905 2.799 2.849 677,895 -0.02(-0.65%)
Jan 29, 2020 2.930 2.930 2.855 2.867 539,807 +0.02(+0.66%)
Jan 28, 2020 2.849 2.874 2.805 2.849 530,401 +0.09(+3.40%)
Jan 27, 2020 2.742 2.792 2.724 2.755 673,117 -0.14(-4.75%)
Jan 24, 2020 2.911 2.930 2.861 2.892 602,057 -0.04(-1.28%)
Jan 23, 2020 2.874 2.964 2.833 2.930 965,975 -0.20(-6.39%)
Jan 22, 2020 3.205 3.205 3.130 3.130 353,382 -0.07(-2.15%)
Jan 21, 2020 3.255 3.267 3.198 3.198 460,671 -0.12(-3.58%)
Jan 17, 2020 3.361 3.361 3.311 3.317 251,804 -0.04(-1.30%)
Jan 16, 2020 3.330 3.373 3.323 3.361 341,845 -0.01(-0.37%)
Jan 15, 2020 3.386 3.392 3.330 3.373 396,320 -0.06(-1.82%)
Jan 14, 2020 3.405 3.473 3.392 3.436 289,772 +0.07(+2.23%)
Jan 13, 2020 3.373 3.392 3.314 3.361 453,493 -0.04(-1.28%)
Jan 10, 2020 3.455 3.473 3.398 3.405 205,861 -0.06(-1.80%)
Jan 09, 2020 3.473 3.473 3.448 3.467 207,507 +0.00(+0.00%)
Jan 08, 2020 3.442 3.470 3.442 3.467 257,724 +0.08(+2.40%)
Jan 07, 2020 3.392 3.414 3.373 3.386 288,587 +0.01(+0.37%)
Jan 06, 2020 3.286 3.380 3.268 3.373 355,590 -0.02(-0.55%)
Jan 03, 2020 3.361 3.448 3.355 3.392 479,117 -0.10(-2.86%)
Jan 02, 2020 3.617 3.623 3.442 3.492 447,200 -0.14(-3.79%)
Dec 31, 2019 3.629 3.667 3.598 3.629 185,051 -0.01(-0.34%)
Dec 30, 2019 3.617 3.654 3.601 3.642 143,475 +0.02(+0.52%)
Dec 27, 2019 3.692 3.692 3.623 3.623 249,403 -0.06(-1.69%)
Dec 26, 2019 3.704 3.729 3.667 3.686 298,808 +0.01(+0.17%)
Dec 24, 2019 3.667 3.686 3.642 3.679 122,620 +0.03(+0.86%)
Dec 23, 2019 3.586 3.667 3.563 3.648 316,575 +0.11(+3.18%)
Dec 20, 2019 3.554 3.598 3.530 3.536 363,379 -0.02(-0.53%)
Dec 19, 2019 3.436 3.567 3.423 3.554 508,283 +0.09(+2.52%)
Dec 18, 2019 3.392 3.486 3.392 3.467 345,286 +0.09(+2.59%)
Dec 17, 2019 3.455 3.455 3.367 3.380 378,238 -0.01(-0.37%)
Dec 16, 2019 3.442 3.455 3.392 3.392 229,636 +0.01(+0.18%)
Dec 13, 2019 3.467 3.467 3.367 3.386 521,858 +0.07(+2.07%)
Dec 12, 2019 3.336 3.386 3.311 3.317 821,305 -0.13(-3.80%)
Dec 11, 2019 3.417 3.467 3.405 3.448 334,997 -0.09(-2.65%)
Dec 10, 2019 3.448 3.561 3.448 3.542 400,079 +0.12(+3.47%)
Dec 09, 2019 3.417 3.455 3.398 3.423 417,598 -0.03(-0.90%)
Dec 06, 2019 3.473 3.486 3.442 3.455 364,820 +0.03(+0.91%)
Dec 05, 2019 3.417 3.461 3.386 3.423 298,035 -0.04(-1.08%)
Dec 04, 2019 3.467 3.492 3.448 3.461 243,632 +0.06(+1.65%)
Dec 03, 2019 3.411 3.461 3.380 3.405 711,463 -0.19(-5.38%)
Dec 02, 2019 3.623 3.642 3.573 3.598 685,396 -0.07(-2.04%)
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%)
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.