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

Golden Ocean Gp (NQ: GOGL )

12.18 -0.25 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2017 5.184 5.234 5.123 5.140 571,374 +0.04(+0.87%)
Aug 30, 2017 5.057 5.118 4.980 5.096 419,508 +0.02(+0.44%)
Aug 29, 2017 5.134 5.176 5.062 5.074 586,481 -0.12(-2.34%)
Aug 28, 2017 5.283 5.311 5.181 5.195 647,844 -0.23(-4.27%)
Aug 25, 2017 5.101 5.493 5.101 5.427 1,226,620 +0.51(+10.45%)
Aug 24, 2017 4.858 4.952 4.847 4.913 437,167 -0.02(-0.34%)
Aug 23, 2017 4.825 4.947 4.753 4.930 699,900 +0.13(+2.64%)
Aug 22, 2017 4.687 4.803 4.687 4.803 316,312 +0.02(+0.35%)
Aug 21, 2017 4.820 4.858 4.753 4.786 454,120 -0.02(-0.34%)
Aug 18, 2017 4.748 4.831 4.709 4.803 621,489 +0.30(+6.62%)
Aug 17, 2017 4.604 4.693 4.428 4.505 1,236,041 -0.27(-5.66%)
Aug 16, 2017 4.797 4.836 4.742 4.775 716,479 +0.21(+4.59%)
Aug 15, 2017 4.648 4.648 4.549 4.566 632,431 -0.01(-0.24%)
Aug 14, 2017 4.615 4.643 4.549 4.577 425,873 +0.19(+4.41%)
Aug 11, 2017 4.323 4.439 4.284 4.383 377,050 -0.02(-0.50%)
Aug 10, 2017 4.521 4.555 4.383 4.405 453,080 -0.01(-0.25%)
Aug 09, 2017 4.461 4.488 4.389 4.417 426,996 +0.00(+0.00%)
Aug 08, 2017 4.455 4.483 4.383 4.417 277,087 -0.01(-0.25%)
Aug 07, 2017 4.461 4.483 4.334 4.428 665,158 +0.07(+1.65%)
Aug 04, 2017 4.361 4.400 4.317 4.356 523,526 +0.23(+5.62%)
Aug 03, 2017 4.312 4.328 4.091 4.124 413,797 -0.20(-4.72%)
Aug 02, 2017 4.284 4.356 4.229 4.328 497,426 +0.10(+2.48%)
Aug 01, 2017 4.163 4.245 4.157 4.223 560,897 +0.25(+6.40%)
Jul 31, 2017 3.947 3.991 3.931 3.969 312,161 +0.17(+4.51%)
Jul 28, 2017 3.798 3.859 3.782 3.798 139,156 +0.07(+1.77%)
Jul 27, 2017 3.826 3.826 3.710 3.732 337,460 -0.14(-3.50%)
Jul 26, 2017 3.881 3.898 3.837 3.867 276,542 -0.11(-2.84%)
Jul 25, 2017 3.887 4.025 3.881 3.980 542,339 +0.22(+5.87%)
Jul 24, 2017 3.782 3.804 3.715 3.760 173,893 -0.02(-0.44%)
Jul 21, 2017 3.809 3.809 3.737 3.776 248,308 -0.01(-0.15%)
Jul 20, 2017 3.920 3.920 3.760 3.782 408,544 -0.07(-1.86%)
Jul 19, 2017 3.842 3.887 3.820 3.853 368,281 +0.03(+0.72%)
Jul 18, 2017 3.947 3.964 3.812 3.826 577,724 -0.04(-1.00%)
Jul 17, 2017 3.920 3.972 3.837 3.864 569,847 +0.13(+3.40%)
Jul 14, 2017 3.754 3.793 3.704 3.737 133,106 -0.02(-0.59%)
Jul 13, 2017 3.715 3.782 3.688 3.760 277,699 +0.07(+1.95%)
Jul 12, 2017 3.693 3.721 3.649 3.688 370,458 +0.04(+1.21%)
Jul 11, 2017 3.588 3.649 3.539 3.644 663,832 +0.25(+7.49%)
Jul 10, 2017 3.368 3.395 3.346 3.390 361,234 +0.14(+4.24%)
Jul 07, 2017 3.334 3.351 3.212 3.252 684,322 -0.16(-4.69%)
Jul 06, 2017 3.495 3.528 3.390 3.412 484,989 +0.00(+0.00%)
Jul 05, 2017 3.550 3.550 3.395 3.412 809,426 -0.35(-9.38%)
Jul 03, 2017 3.682 3.848 3.677 3.765 578,770 +0.06(+1.49%)
Jun 30, 2017 3.726 3.572 3.710 513,959 +0.20(+5.66%)
Jun 29, 2017 3.484 3.533 3.456 3.511 481,493 -0.08(-2.15%)
Jun 28, 2017 3.693 3.699 3.555 3.588 472,831 -0.06(-1.66%)
Jun 27, 2017 3.644 3.688 3.583 3.649 696,333 +0.18(+5.09%)
Jun 26, 2017 3.467 3.506 3.390 3.473 621,909 -0.07(-1.87%)
Jun 23, 2017 3.489 3.550 3.467 3.539 328,171 +0.07(+1.99%)
Jun 22, 2017 3.484 3.517 3.456 3.470 238,655 +0.05(+1.37%)
Jun 21, 2017 3.390 3.478 3.362 3.423 304,433 +0.01(+0.16%)
Jun 20, 2017 3.445 3.484 3.394 3.417 213,283 -0.07(-1.90%)
Jun 19, 2017 3.473 3.533 3.434 3.484 566,262 +0.07(+1.94%)
Jun 16, 2017 3.334 3.439 3.318 3.417 423,620 +0.06(+1.81%)
Jun 15, 2017 3.495 3.511 3.346 3.357 486,417 -0.21(-5.88%)
Jun 14, 2017 3.638 3.682 3.553 3.566 810,388 +0.04(+1.10%)
Jun 13, 2017 3.506 3.577 3.439 3.528 592,659 +0.04(+1.19%)
Jun 12, 2017 3.561 3.605 3.473 3.486 789,354 +0.04(+1.04%)
Jun 09, 2017 3.230 3.484 3.224 3.450 1,369,764 +0.31(+9.84%)
Jun 08, 2017 3.025 3.169 2.998 3.141 1,043,224 +0.07(+2.15%)
Jun 07, 2017 3.180 3.202 3.036 3.075 653,998 -0.05(-1.59%)
Jun 06, 2017 3.103 3.127 2.998 3.125 645,410 -0.01(-0.35%)
Jun 05, 2017 3.108 3.158 3.064 3.136 401,425 +0.01(+0.35%)
Jun 02, 2017 3.246 3.270 3.097 3.125 1,034,540 -0.08(-2.41%)
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.