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

Golden Ocean Gp (NQ: GOGL )

13.43 +0.02 (+0.15%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 10, 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 (%)
Dec 29, 2017 4.449 4.449 4.449 0 -0.02(-0.37%)
Dec 28, 2017 4.406 4.482 4.345 4.466 391,179 +0.08(+1.74%)
Dec 27, 2017 4.378 4.389 4.345 4.389 399,314 +0.03(+0.75%)
Dec 26, 2017 4.356 4.400 4.307 4.356 326,531 +0.01(+0.13%)
Dec 22, 2017 4.362 4.389 4.320 4.351 223,658 -0.09(-1.97%)
Dec 21, 2017 4.367 4.449 4.345 4.438 591,555 +0.17(+4.10%)
Dec 20, 2017 4.307 4.313 4.258 4.264 504,418 -0.14(-3.22%)
Dec 19, 2017 4.455 4.482 4.384 4.406 264,351 -0.07(-1.59%)
Dec 18, 2017 4.460 4.537 4.433 4.476 498,956 +0.02(+0.49%)
Dec 15, 2017 4.395 4.553 4.395 4.455 566,562 +0.09(+2.13%)
Dec 14, 2017 4.362 4.449 4.340 4.362 481,413 -0.21(-4.54%)
Dec 13, 2017 4.504 4.597 4.460 4.569 624,767 -0.10(-2.22%)
Dec 12, 2017 4.739 4.777 4.668 4.673 733,955 -0.07(-1.50%)
Dec 11, 2017 4.575 4.815 4.575 4.744 1,502,728 +0.23(+5.08%)
Dec 08, 2017 4.487 4.537 4.487 4.515 246,833 +0.12(+2.73%)
Dec 07, 2017 4.400 4.449 4.378 4.395 221,357 -0.03(-0.74%)
Dec 06, 2017 4.416 4.455 4.378 4.427 334,818 +0.02(+0.50%)
Dec 05, 2017 4.444 4.455 4.400 4.406 421,103 -0.14(-3.00%)
Dec 04, 2017 4.629 4.629 4.553 4.542 589,965 -0.08(-1.77%)
Dec 01, 2017 4.580 4.668 4.564 4.624 527,594 +0.20(+4.44%)
Nov 30, 2017 4.335 4.504 4.335 4.427 734,647 +0.07(+1.63%)
Nov 29, 2017 4.313 4.373 4.296 4.356 393,109 -0.02(-0.50%)
Nov 28, 2017 4.422 4.433 4.335 4.378 222,211 -0.08(-1.84%)
Nov 27, 2017 4.455 4.487 4.422 4.460 431,495 +0.01(+0.25%)
Nov 24, 2017 4.427 4.466 4.427 4.449 141,698 +0.03(+0.62%)
Nov 22, 2017 4.438 4.438 4.345 4.422 323,774 +0.10(+2.40%)
Nov 21, 2017 4.274 4.384 4.247 4.318 687,806 +0.15(+3.53%)
Nov 20, 2017 4.122 4.231 4.067 4.171 909,512 +0.17(+4.23%)
Nov 17, 2017 4.002 4.012 3.925 4.002 561,272 +0.05(+1.38%)
Nov 16, 2017 4.007 4.023 3.925 3.947 425,787 +0.07(+1.69%)
Nov 15, 2017 3.914 3.925 3.827 3.881 758,303 -0.06(-1.52%)
Nov 14, 2017 4.133 4.133 3.936 3.942 809,441 -0.29(-6.84%)
Nov 13, 2017 4.242 4.296 4.216 4.231 207,520 -0.07(-1.65%)
Nov 10, 2017 4.329 4.378 4.296 4.302 254,252 +0.00(+0.00%)
Nov 09, 2017 4.291 4.367 4.285 4.302 230,117 -0.11(-2.41%)
Nov 08, 2017 4.466 4.476 4.378 4.408 522,113 -0.05(-1.16%)
Nov 07, 2017 4.487 4.515 4.406 4.460 377,733 -0.04(-0.97%)
Nov 06, 2017 4.318 4.542 4.318 4.504 1,036,405 +0.35(+8.55%)
Nov 03, 2017 4.269 4.269 4.116 4.149 694,214 -0.10(-2.44%)
Nov 02, 2017 4.253 4.280 4.198 4.253 471,534 -0.15(-3.47%)
Nov 01, 2017 4.411 4.456 4.373 4.406 243,805 -0.07(-1.59%)
Oct 31, 2017 4.427 4.493 4.373 4.476 470,325 -0.07(-1.44%)
Oct 30, 2017 4.487 4.558 4.487 4.542 170,281 -0.05(-1.07%)
Oct 27, 2017 4.493 4.597 4.487 4.591 304,551 +0.07(+1.45%)
Oct 26, 2017 4.542 4.575 4.509 4.526 98,515 -0.02(-0.48%)
Oct 25, 2017 4.569 4.605 4.498 4.547 370,141 -0.03(-0.60%)
Oct 24, 2017 4.602 4.618 4.558 4.575 414,763 -0.03(-0.71%)
Oct 23, 2017 4.597 4.640 4.575 4.608 469,444 +0.07(+1.44%)
Oct 20, 2017 4.520 4.564 4.493 4.542 414,609 +0.02(+0.48%)
Oct 19, 2017 4.504 4.537 4.411 4.520 822,240 -0.08(-1.66%)
Oct 18, 2017 4.629 4.651 4.542 4.597 427,164 +0.01(+0.24%)
Oct 17, 2017 4.657 4.662 4.509 4.586 1,131,611 -0.05(-1.18%)
Oct 16, 2017 4.684 4.689 4.635 4.640 301,377 +0.01(+0.24%)
Oct 13, 2017 4.553 4.646 4.542 4.629 272,090 +0.18(+4.05%)
Oct 12, 2017 4.444 4.493 4.417 4.449 121,233 -0.02(-0.49%)
Oct 11, 2017 4.487 4.508 4.449 4.471 123,726 -0.02(-0.37%)
Oct 10, 2017 4.493 4.526 4.476 4.487 152,445 +0.07(+1.61%)
Oct 09, 2017 4.460 4.476 4.395 4.416 194,386 -0.04(-0.98%)
Oct 06, 2017 4.526 4.526 4.444 4.460 269,550 -0.15(-3.31%)
Oct 05, 2017 4.624 4.684 4.591 4.613 450,932 +0.10(+2.18%)
Oct 04, 2017 4.531 4.564 4.487 4.515 326,540 +0.04(+0.98%)
Oct 03, 2017 4.395 4.476 4.389 4.471 424,488 +0.25(+5.95%)
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.