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

Golden Ocean Gp (NQ: GOGL )

13.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2017 4.127 4.236 4.127 4.182 476,948 -0.06(-1.42%)
Mar 30, 2017 4.264 4.275 4.187 4.242 555,282 -0.01(-0.26%)
Mar 29, 2017 4.296 4.340 4.225 4.253 1,411,907 -0.18(-4.07%)
Mar 28, 2017 4.340 4.512 4.275 4.433 1,917,177 +0.38(+9.30%)
Mar 27, 2017 3.963 4.122 3.952 4.056 729,115 -0.11(-2.62%)
Mar 24, 2017 4.122 4.204 4.100 4.165 561,048 +0.07(+1.67%)
Mar 23, 2017 3.974 4.105 3.963 4.097 994,962 -0.05(-1.12%)
Mar 22, 2017 4.045 4.149 4.001 4.143 769,232 -0.01(-0.26%)
Mar 21, 2017 4.373 4.389 4.089 4.154 988,663 -0.30(-6.75%)
Mar 20, 2017 4.400 4.493 4.349 4.455 664,948 -0.01(-0.24%)
Mar 17, 2017 4.433 4.537 4.428 4.466 1,149,470 +0.11(+2.51%)
Mar 16, 2017 4.236 4.400 4.187 4.357 1,099,531 +0.13(+2.97%)
Mar 15, 2017 4.105 4.296 4.075 4.231 1,507,770 +0.39(+10.26%)
Mar 14, 2017 3.892 3.958 3.804 3.837 1,092,479 +0.11(+2.93%)
Mar 13, 2017 3.744 3.783 3.723 3.728 452,895 +0.02(+0.44%)
Mar 10, 2017 3.673 3.717 3.651 3.712 293,873 +0.14(+3.82%)
Mar 09, 2017 3.646 3.646 3.537 3.575 254,338 -0.08(-2.10%)
Mar 08, 2017 3.744 3.766 3.619 3.651 431,121 -0.09(-2.48%)
Mar 07, 2017 3.777 3.832 3.739 3.744 330,427 -0.01(-0.29%)
Mar 06, 2017 3.804 3.821 3.739 3.755 508,590 -0.09(-2.28%)
Mar 03, 2017 3.772 3.908 3.744 3.843 932,741 -0.03(-0.85%)
Mar 02, 2017 3.739 3.977 3.690 3.876 1,124,444 +0.09(+2.46%)
Mar 01, 2017 3.739 3.876 3.717 3.783 887,429 +0.05(+1.32%)
Feb 28, 2017 3.548 3.739 3.548 3.733 891,393 +0.28(+8.07%)
Feb 27, 2017 3.378 3.477 3.334 3.455 598,000 -0.03(-0.94%)
Feb 24, 2017 3.553 3.569 3.455 3.487 383,383 -0.15(-4.06%)
Feb 23, 2017 3.624 3.657 3.520 3.635 851,181 +0.15(+4.23%)
Feb 22, 2017 3.477 3.548 3.438 3.487 504,666 -0.06(-1.69%)
Feb 21, 2017 3.553 3.569 3.455 3.548 922,131 +0.34(+10.66%)
Feb 17, 2017 3.206 3.206 3.206 0 +0.03(+0.95%)
Feb 16, 2017 3.274 3.274 3.143 3.176 743,580 +0.02(+0.69%)
Feb 15, 2017 3.187 3.236 3.149 3.154 1,043,871 -0.14(-4.15%)
Feb 14, 2017 3.105 3.506 3.056 3.291 3,228,158 +0.18(+5.80%)
Feb 13, 2017 3.176 3.187 3.094 3.110 334,146 -0.03(-1.04%)
Feb 10, 2017 3.159 3.220 3.127 3.143 598,343 +0.11(+3.79%)
Feb 09, 2017 3.072 3.088 3.012 3.028 306,253 +0.07(+2.40%)
Feb 08, 2017 2.941 2.963 2.908 2.957 170,367 -0.06(-1.99%)
Feb 07, 2017 2.995 3.045 2.979 3.017 165,607 +0.03(+0.91%)
Feb 06, 2017 2.974 3.012 2.941 2.990 200,163 -0.03(-0.91%)
Feb 03, 2017 2.985 3.028 2.957 3.017 269,141 -0.01(-0.36%)
Feb 02, 2017 2.990 3.039 2.968 3.028 511,539 -0.06(-1.95%)
Feb 01, 2017 3.050 3.116 3.028 3.088 245,108 +0.10(+3.48%)
Jan 31, 2017 2.957 2.990 2.886 2.985 333,930 -0.05(-1.62%)
Jan 30, 2017 3.034 3.039 2.968 3.034 224,723 +0.02(+0.73%)
Jan 27, 2017 3.094 3.110 2.995 3.012 449,489 -0.21(-6.45%)
Jan 26, 2017 3.165 3.225 3.116 3.220 732,292 -0.07(-2.00%)
Jan 25, 2017 3.241 3.362 3.205 3.285 733,220 +0.09(+2.91%)
Jan 24, 2017 3.170 3.220 3.127 3.192 835,234 -0.06(-1.85%)
Jan 23, 2017 3.072 3.329 3.057 3.252 1,378,376 +0.26(+8.58%)
Jan 20, 2017 2.864 3.072 2.864 2.995 1,219,886 +0.15(+5.38%)
Jan 19, 2017 2.766 2.845 2.755 2.842 456,830 +0.07(+2.36%)
Jan 18, 2017 2.711 2.853 2.702 2.777 439,094 +0.10(+3.89%)
Jan 17, 2017 2.684 2.733 2.660 2.673 191,018 -0.07(-2.40%)
Jan 13, 2017 2.739 2.739 2.739 0 -0.01(-0.20%)
Jan 12, 2017 2.700 2.755 2.679 2.744 144,040 +0.09(+3.29%)
Jan 11, 2017 2.602 2.684 2.575 2.657 199,603 -0.01(-0.21%)
Jan 10, 2017 2.739 2.739 2.651 2.662 155,780 -0.10(-3.76%)
Jan 09, 2017 2.684 2.777 2.635 2.766 149,920 -0.05(-1.94%)
Jan 06, 2017 2.782 2.832 2.755 2.821 292,007 -0.04(-1.34%)
Jan 05, 2017 2.700 2.919 2.700 2.859 606,183 +0.22(+8.51%)
Jan 04, 2017 2.624 2.657 2.591 2.635 197,368 +0.03(+1.05%)
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.