Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.96 +0.18 (+1.37%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.326 4.333 4.181 4.235 1,089,855 -0.09(-1.97%)
Mar 30, 2021 4.314 4.352 4.289 4.320 706,736 -0.04(-0.87%)
Mar 29, 2021 4.503 4.503 4.333 4.358 1,064,871 -0.17(-3.70%)
Mar 26, 2021 4.661 4.674 4.472 4.525 1,319,978 -0.12(-2.52%)
Mar 25, 2021 4.352 4.674 4.270 4.642 1,750,692 +0.30(+6.83%)
Mar 24, 2021 4.440 4.491 4.339 4.345 1,163,016 +0.00(+0.07%)
Mar 23, 2021 4.642 4.642 4.320 4.342 1,900,906 -0.50(-10.37%)
Mar 22, 2021 4.882 4.945 4.813 4.844 1,181,764 +0.01(+0.13%)
Mar 19, 2021 4.794 4.876 4.705 4.838 1,254,430 +0.09(+1.86%)
Mar 18, 2021 4.756 4.945 4.731 4.750 1,778,802 +0.08(+1.62%)
Mar 17, 2021 4.522 4.705 4.497 4.674 1,685,989 +0.15(+3.35%)
Mar 16, 2021 4.604 4.604 4.497 4.522 1,095,328 -0.06(-1.38%)
Mar 15, 2021 4.579 4.617 4.541 4.585 1,058,327 +0.07(+1.54%)
Mar 12, 2021 4.396 4.579 4.374 4.516 1,725,455 +0.08(+1.85%)
Mar 11, 2021 4.339 4.472 4.276 4.434 4,046,017 +0.13(+3.08%)
Mar 10, 2021 4.188 4.320 4.175 4.301 2,266,636 +0.08(+1.79%)
Mar 09, 2021 4.213 4.263 4.184 4.225 2,692,685 -0.01(-0.15%)
Mar 08, 2021 4.213 4.257 4.175 4.232 1,020,507 -0.03(-0.59%)
Mar 05, 2021 4.188 4.270 4.105 4.257 1,405,316 +0.21(+5.15%)
Mar 04, 2021 4.118 4.203 3.979 4.049 1,276,784 -0.17(-3.97%)
Mar 03, 2021 4.169 4.263 4.134 4.216 905,575 +0.07(+1.60%)
Mar 02, 2021 4.074 4.206 4.055 4.150 1,171,452 +0.18(+4.62%)
Mar 01, 2021 3.910 4.004 3.902 3.966 614,324 +0.11(+2.95%)
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%)
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.