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

Golden Ocean Gp (NQ: GOGL )

14.09 +0.27 (+1.92%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 26, 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, 2018 5.240 5.366 5.217 5.337 713,391 +0.16(+3.09%)
Jul 30, 2018 5.138 5.183 5.132 5.178 116,360 +0.07(+1.45%)
Jul 27, 2018 5.126 5.138 5.069 5.103 132,962 -0.04(-0.78%)
Jul 26, 2018 5.126 5.155 5.080 5.143 123,836 -0.01(-0.22%)
Jul 25, 2018 5.126 5.183 5.086 5.155 653,912 -0.02(-0.44%)
Jul 24, 2018 5.138 5.189 5.138 5.178 212,889 +0.23(+4.61%)
Jul 23, 2018 5.001 5.001 4.938 4.949 126,066 -0.01(-0.23%)
Jul 20, 2018 4.978 5.023 4.943 4.961 241,134 +0.05(+0.93%)
Jul 19, 2018 4.926 4.955 4.875 4.915 149,576 -0.02(-0.46%)
Jul 18, 2018 4.875 4.961 4.875 4.938 234,119 +0.09(+1.76%)
Jul 17, 2018 4.846 4.904 4.835 4.852 168,033 +0.00(+0.00%)
Jul 16, 2018 4.909 4.926 4.824 4.852 280,220 -0.01(-0.12%)
Jul 13, 2018 4.841 4.915 4.835 4.858 202,888 +0.03(+0.59%)
Jul 12, 2018 4.881 4.915 4.818 4.829 221,848 +0.02(+0.47%)
Jul 11, 2018 4.881 4.943 4.801 4.806 225,718 -0.21(-4.10%)
Jul 10, 2018 4.983 5.018 4.972 5.012 181,604 +0.06(+1.15%)
Jul 09, 2018 4.955 4.995 4.926 4.955 148,356 -0.03(-0.57%)
Jul 06, 2018 4.955 5.035 4.904 4.983 180,301 -0.03(-0.57%)
Jul 05, 2018 5.058 5.080 4.995 5.012 204,037 +0.06(+1.27%)
Jul 03, 2018 4.949 4.949 4.949 0 +0.09(+1.88%)
Jul 02, 2018 4.818 4.858 4.784 4.858 460,171 -0.10(-2.07%)
Jun 29, 2018 4.909 5.001 4.886 4.961 651,522 -0.01(-0.11%)
Jun 28, 2018 4.904 4.983 4.841 4.966 493,532 -0.02(-0.34%)
Jun 27, 2018 5.041 5.063 4.915 4.983 514,364 -0.01(-0.23%)
Jun 26, 2018 5.006 5.035 4.961 4.995 132,828 -0.04(-0.79%)
Jun 25, 2018 5.052 5.069 4.961 5.035 163,042 -0.10(-2.00%)
Jun 22, 2018 5.126 5.195 5.126 5.138 213,834 +0.06(+1.12%)
Jun 21, 2018 5.155 5.155 5.075 5.080 210,143 -0.10(-1.87%)
Jun 20, 2018 5.109 5.235 5.109 5.178 388,145 +0.02(+0.33%)
Jun 19, 2018 5.115 5.212 5.075 5.160 242,122 -0.07(-1.42%)
Jun 18, 2018 5.149 5.246 5.126 5.235 300,259 -0.01(-0.22%)
Jun 15, 2018 5.303 5.138 5.246 589,540 +0.11(+2.11%)
Jun 14, 2018 5.149 5.189 5.098 5.138 440,142 +0.13(+2.62%)
Jun 13, 2018 4.921 5.046 4.921 5.006 333,366 +0.12(+2.45%)
Jun 12, 2018 4.909 4.932 4.864 4.886 147,392 -0.07(-1.48%)
Jun 11, 2018 4.853 4.988 4.824 4.960 317,305 +0.06(+1.15%)
Jun 08, 2018 4.886 4.965 4.847 4.903 174,648 -0.03(-0.57%)
Jun 07, 2018 4.977 4.994 4.920 4.932 149,671 -0.02(-0.34%)
Jun 06, 2018 4.982 5.016 4.853 4.948 384,352 +0.02(+0.46%)
Jun 05, 2018 4.937 4.977 4.909 4.926 195,876 +0.00(+0.00%)
Jun 04, 2018 4.841 4.937 4.819 4.926 502,854 +0.15(+3.07%)
Jun 01, 2018 4.836 4.892 4.745 4.779 372,010 -0.11(-2.19%)
May 31, 2018 4.864 4.909 4.723 4.886 376,566 +0.24(+5.22%)
May 30, 2018 4.525 4.647 4.501 4.644 521,158 +0.03(+0.73%)
May 29, 2018 4.587 4.632 4.582 4.610 351,256 -0.03(-0.61%)
May 25, 2018 4.638 4.638 4.638 0 -0.02(-0.48%)
May 24, 2018 4.683 4.717 4.627 4.661 304,380 -0.10(-2.02%)
May 23, 2018 4.649 4.768 4.627 4.757 241,416 -0.07(-1.40%)
May 22, 2018 4.841 4.898 4.790 4.824 231,011 +0.15(+3.14%)
May 21, 2018 4.672 4.723 4.672 4.678 158,249 +0.03(+0.73%)
May 18, 2018 4.570 4.678 4.553 4.644 136,884 -0.02(-0.36%)
May 17, 2018 4.672 4.751 4.627 4.661 277,397 -0.06(-1.31%)
May 16, 2018 4.678 4.742 4.632 4.723 285,746 -0.05(-1.06%)
May 15, 2018 4.807 4.807 4.711 4.774 303,293 -0.21(-4.19%)
May 14, 2018 4.943 5.005 4.932 4.982 287,260 -0.02(-0.45%)
May 11, 2018 4.971 5.011 4.948 5.005 172,560 +0.07(+1.49%)
May 10, 2018 4.948 4.977 4.932 4.932 213,003 -0.02(-0.34%)
May 09, 2018 4.869 4.954 4.869 4.948 208,918 +0.11(+2.33%)
May 08, 2018 4.824 4.853 4.774 4.836 127,729 +0.05(+1.06%)
May 07, 2018 4.762 4.847 4.762 4.785 309,082 +0.09(+1.92%)
May 04, 2018 4.655 4.695 4.645 4.695 189,063 +0.01(+0.24%)
May 03, 2018 4.678 4.711 4.627 4.683 195,789 +0.05(+1.10%)
May 02, 2018 4.559 4.683 4.559 4.632 275,945 +0.08(+1.86%)
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.