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

Golden Ocean Gp (NQ: GOGL )

12.98 -0.05 (-0.42%)
Streaming Delayed Price Updated: 12:05 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 (%)
Jul 31, 2017 3.990 4.035 3.974 4.012 308,827 +0.17(+4.51%)
Jul 28, 2017 3.839 3.901 3.822 3.839 137,670 +0.07(+1.78%)
Jul 27, 2017 3.867 3.867 3.750 3.772 333,856 -0.14(-3.50%)
Jul 26, 2017 3.923 3.940 3.878 3.909 273,588 -0.11(-2.84%)
Jul 25, 2017 3.929 4.068 3.923 4.023 536,547 +0.22(+5.87%)
Jul 24, 2017 3.822 3.845 3.756 3.800 172,036 -0.02(-0.44%)
Jul 21, 2017 3.850 3.850 3.778 3.817 245,656 -0.01(-0.15%)
Jul 20, 2017 3.962 3.962 3.800 3.822 404,181 -0.07(-1.86%)
Jul 19, 2017 3.884 3.929 3.862 3.895 364,347 +0.03(+0.72%)
Jul 18, 2017 3.990 4.007 3.853 3.867 571,554 -0.04(-1.00%)
Jul 17, 2017 3.962 4.015 3.878 3.906 563,761 +0.13(+3.40%)
Jul 14, 2017 3.795 3.834 3.744 3.778 131,685 -0.02(-0.59%)
Jul 13, 2017 3.756 3.822 3.728 3.800 274,734 +0.07(+1.95%)
Jul 12, 2017 3.733 3.761 3.689 3.728 366,501 +0.04(+1.21%)
Jul 11, 2017 3.627 3.689 3.577 3.683 656,742 +0.26(+7.49%)
Jul 10, 2017 3.404 3.432 3.382 3.426 357,376 +0.14(+4.24%)
Jul 07, 2017 3.370 3.387 3.247 3.287 677,013 -0.16(-4.69%)
Jul 06, 2017 3.532 3.566 3.426 3.449 479,810 +0.00(+0.00%)
Jul 05, 2017 3.588 3.588 3.432 3.449 800,782 -0.36(-9.38%)
Jul 03, 2017 3.722 3.889 3.716 3.806 572,588 +0.06(+1.49%)
Jun 30, 2017 3.767 3.610 3.750 508,470 +0.20(+5.66%)
Jun 29, 2017 3.521 3.571 3.493 3.549 476,351 -0.08(-2.15%)
Jun 28, 2017 3.733 3.739 3.594 3.627 467,782 -0.06(-1.66%)
Jun 27, 2017 3.683 3.728 3.622 3.689 688,896 +0.18(+5.09%)
Jun 26, 2017 3.504 3.543 3.426 3.510 615,267 -0.07(-1.87%)
Jun 23, 2017 3.527 3.588 3.504 3.577 324,667 +0.07(+1.99%)
Jun 22, 2017 3.521 3.555 3.493 3.507 236,106 +0.05(+1.37%)
Jun 21, 2017 3.426 3.516 3.398 3.460 301,182 +0.01(+0.16%)
Jun 20, 2017 3.482 3.521 3.430 3.454 211,005 -0.07(-1.90%)
Jun 19, 2017 3.510 3.571 3.471 3.521 560,214 +0.07(+1.94%)
Jun 16, 2017 3.370 3.477 3.354 3.454 419,096 +0.06(+1.81%)
Jun 15, 2017 3.532 3.549 3.382 3.393 481,222 -0.21(-5.88%)
Jun 14, 2017 3.677 3.722 3.591 3.605 801,733 +0.04(+1.10%)
Jun 13, 2017 3.543 3.616 3.477 3.566 586,330 +0.04(+1.19%)
Jun 12, 2017 3.599 3.644 3.510 3.524 780,924 +0.04(+1.04%)
Jun 09, 2017 3.264 3.521 3.259 3.488 1,355,135 +0.31(+9.84%)
Jun 08, 2017 3.058 3.203 3.030 3.175 1,032,082 +0.07(+2.15%)
Jun 07, 2017 3.214 3.237 3.069 3.108 647,013 -0.05(-1.59%)
Jun 06, 2017 3.136 3.161 3.030 3.158 638,517 -0.01(-0.35%)
Jun 05, 2017 3.142 3.192 3.097 3.170 397,138 +0.01(+0.35%)
Jun 02, 2017 3.281 3.306 3.131 3.158 1,023,491 -0.08(-2.41%)
Jun 01, 2017 3.164 3.248 3.131 3.237 1,140,181 +0.08(+2.66%)
May 31, 2017 3.298 3.320 3.142 3.153 1,163,389 -0.27(-7.98%)
May 30, 2017 3.471 3.493 3.404 3.426 741,050 -0.13(-3.61%)
May 26, 2017 3.471 3.577 3.454 3.555 594,725 +0.10(+2.91%)
May 25, 2017 3.493 3.543 3.410 3.454 760,344 -0.04(-1.20%)
May 24, 2017 3.689 3.700 3.415 3.496 1,729,640 -0.31(-8.14%)
May 23, 2017 3.739 3.845 3.711 3.806 652,611 +0.07(+1.79%)
May 22, 2017 3.722 3.761 3.683 3.739 602,282 +0.07(+1.82%)
May 19, 2017 3.605 3.683 3.571 3.672 649,556 +0.17(+4.78%)
May 18, 2017 3.510 3.571 3.465 3.504 794,683 +0.13(+3.80%)
May 17, 2017 3.437 3.437 3.343 3.376 552,604 -0.09(-2.58%)
May 16, 2017 3.460 3.477 3.376 3.465 668,320 +0.02(+0.49%)
May 15, 2017 3.543 3.566 3.398 3.449 702,444 -0.08(-2.22%)
May 12, 2017 3.588 3.605 3.499 3.527 688,061 -0.09(-2.47%)
May 11, 2017 3.705 3.705 3.588 3.616 588,894 -0.11(-2.99%)
May 10, 2017 3.644 3.778 3.633 3.728 540,162 +0.03(+0.75%)
May 09, 2017 3.728 3.767 3.610 3.700 524,587 -0.05(-1.34%)
May 08, 2017 3.845 3.878 3.683 3.750 1,106,276 +0.07(+1.97%)
May 05, 2017 3.616 3.699 3.560 3.677 852,870 +0.28(+8.21%)
May 04, 2017 3.655 3.655 3.370 3.398 1,638,252 -0.38(-10.04%)
May 03, 2017 4.012 4.012 3.739 3.778 1,432,265 -0.38(-9.13%)
May 02, 2017 4.168 4.235 4.141 4.157 1,209,950 -0.11(-2.61%)
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.