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

Golden Ocean Gp (NQ: GOGL )

12.93 -0.11 (-0.84%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 19, 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 (%)
Feb 26, 2021 3.865 3.878 3.777 3.853 982,581 -0.06(-1.45%)
Feb 25, 2021 4.011 4.055 3.903 3.910 958,669 -0.06(-1.43%)
Feb 24, 2021 3.910 3.998 3.865 3.966 729,399 +0.06(+1.45%)
Feb 23, 2021 3.954 3.960 3.834 3.910 948,261 -0.15(-3.58%)
Feb 22, 2021 3.929 4.080 3.916 4.055 1,822,716 -0.04(-0.93%)
Feb 19, 2021 4.004 4.109 3.973 4.093 1,834,384 +0.21(+5.37%)
Feb 18, 2021 3.878 3.960 3.821 3.884 2,695,864 -0.23(-5.67%)
Feb 17, 2021 4.175 4.440 4.080 4.118 3,775,756 -0.13(-2.98%)
Feb 16, 2021 4.105 4.333 4.105 4.244 2,862,287 +0.59(+16.26%)
Feb 12, 2021 3.550 3.744 3.537 3.651 3,148,663 +0.11(+3.03%)
Feb 11, 2021 3.404 3.562 3.385 3.543 1,227,734 +0.09(+2.56%)
Feb 10, 2021 3.467 3.493 3.430 3.455 632,561 +0.06(+1.86%)
Feb 09, 2021 3.310 3.423 3.272 3.392 771,736 +0.16(+4.88%)
Feb 08, 2021 3.221 3.265 3.209 3.234 665,451 -0.06(-1.73%)
Feb 05, 2021 3.227 3.329 3.221 3.291 1,024,696 +0.07(+2.16%)
Feb 04, 2021 3.164 3.240 3.152 3.221 716,994 +0.06(+2.00%)
Feb 03, 2021 3.089 3.190 3.076 3.158 889,746 +0.08(+2.67%)
Feb 02, 2021 3.044 3.089 3.017 3.076 712,876 +0.00(+0.00%)
Feb 01, 2021 3.038 3.089 2.994 3.076 518,070 +0.08(+2.74%)
Jan 29, 2021 2.994 3.089 2.975 2.994 691,733 +0.03(+1.07%)
Jan 28, 2021 2.969 2.987 2.931 2.962 494,922 +0.00(+0.00%)
Jan 27, 2021 2.962 3.025 2.924 2.962 655,986 -0.20(-6.20%)
Jan 26, 2021 3.164 3.171 3.117 3.158 731,629 -0.06(-1.96%)
Jan 25, 2021 3.130 3.234 3.130 3.221 1,113,789 -0.15(-4.49%)
Jan 22, 2021 3.379 3.379 3.322 3.373 435,401 -0.10(-2.91%)
Jan 21, 2021 3.461 3.499 3.417 3.474 459,986 -0.01(-0.36%)
Jan 20, 2021 3.480 3.512 3.449 3.486 606,200 +0.01(+0.36%)
Jan 19, 2021 3.385 3.531 3.379 3.474 999,527 +0.17(+5.16%)
Jan 15, 2021 3.316 3.322 3.278 3.303 929,383 -0.06(-1.69%)
Jan 14, 2021 3.234 3.392 3.215 3.360 1,432,927 +0.04(+1.33%)
Jan 13, 2021 3.310 3.329 3.278 3.316 1,264,872 -0.09(-2.60%)
Jan 12, 2021 3.329 3.417 3.291 3.404 1,179,093 -0.02(-0.55%)
Jan 11, 2021 3.335 3.455 3.316 3.423 907,216 +0.00(+0.00%)
Jan 08, 2021 3.366 3.423 3.366 3.423 870,802 +0.27(+8.40%)
Jan 07, 2021 3.145 3.164 3.114 3.158 819,391 +0.08(+2.67%)
Jan 06, 2021 3.070 3.089 3.044 3.076 307,771 +0.01(+0.21%)
Jan 05, 2021 3.076 3.111 3.013 3.070 819,868 +0.05(+1.67%)
Jan 04, 2021 3.089 3.107 2.987 3.019 535,719 +0.09(+3.24%)
Dec 31, 2020 2.924 2.924 2.924 431,457 -0.01(-0.22%)
Dec 30, 2020 2.886 2.943 2.886 2.931 431,457 +0.09(+3.11%)
Dec 29, 2020 2.880 2.880 2.804 2.842 382,733 -0.05(-1.75%)
Dec 28, 2020 2.943 2.962 2.886 2.893 322,386 -0.03(-0.87%)
Dec 24, 2020 2.905 2.924 2.886 2.918 78,372 +0.02(+0.65%)
Dec 23, 2020 2.893 2.931 2.886 2.899 178,047 +0.05(+1.77%)
Dec 22, 2020 2.912 2.924 2.836 2.849 330,483 -0.04(-1.53%)
Dec 21, 2020 2.867 2.912 2.855 2.893 524,990 -0.15(-4.78%)
Dec 18, 2020 3.063 3.107 3.025 3.038 993,348 +0.08(+2.78%)
Dec 17, 2020 2.943 3.018 2.931 2.956 460,496 +0.04(+1.30%)
Dec 16, 2020 2.931 2.943 2.886 2.918 282,877 -0.01(-0.22%)
Dec 15, 2020 2.893 2.931 2.867 2.924 389,312 -0.03(-0.86%)
Dec 14, 2020 2.987 3.000 2.931 2.950 554,846 +0.14(+4.94%)
Dec 11, 2020 2.836 2.842 2.798 2.811 226,566 -0.04(-1.55%)
Dec 10, 2020 2.792 2.880 2.773 2.855 352,169 +0.08(+2.73%)
Dec 09, 2020 2.779 2.792 2.760 2.779 484,960 +0.08(+3.04%)
Dec 08, 2020 2.684 2.722 2.678 2.697 395,968 -0.01(-0.47%)
Dec 07, 2020 2.691 2.747 2.665 2.710 504,685 -0.03(-1.15%)
Dec 04, 2020 2.665 2.754 2.665 2.741 580,112 +0.09(+3.58%)
Dec 03, 2020 2.627 2.672 2.615 2.646 258,099 +0.02(+0.72%)
Dec 02, 2020 2.615 2.675 2.583 2.627 955,822 -0.11(-4.15%)
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.