Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.43 +0.45 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.099 6.255 6.086 6.230 1,609,193 +0.15(+2.47%)
May 27, 2021 6.042 6.092 5.949 6.080 1,848,141 +0.07(+1.25%)
May 26, 2021 6.074 6.087 5.917 6.005 4,521,016 -0.21(-3.42%)
May 25, 2021 6.305 6.361 6.186 6.217 3,936,305 -0.50(-7.44%)
May 24, 2021 6.748 6.805 6.623 6.717 2,498,922 +0.07(+1.03%)
May 21, 2021 6.374 6.705 6.374 6.648 2,748,717 +0.24(+3.70%)
May 20, 2021 6.205 6.511 6.074 6.411 2,798,564 +0.37(+6.21%)
May 19, 2021 5.805 6.105 5.786 6.036 1,972,701 +0.17(+2.88%)
May 18, 2021 5.830 5.924 5.817 5.867 1,621,918 +0.27(+4.80%)
May 17, 2021 5.592 5.624 5.486 5.599 1,184,900 +0.05(+0.96%)
May 14, 2021 5.511 5.567 5.442 5.546 1,075,096 +0.06(+1.08%)
May 13, 2021 5.368 5.524 5.361 5.486 1,026,516 +0.05(+0.92%)
May 12, 2021 5.499 5.580 5.405 5.436 1,966,066 -0.40(-6.85%)
May 11, 2021 5.699 5.949 5.686 5.836 1,570,682 -0.07(-1.11%)
May 10, 2021 6.017 6.049 5.886 5.902 2,114,630 +0.10(+1.67%)
May 07, 2021 5.611 5.836 5.592 5.805 1,210,613 +0.28(+5.09%)
May 06, 2021 5.361 5.530 5.274 5.524 2,052,494 -0.17(-2.96%)
May 05, 2021 5.792 5.830 5.662 5.692 2,169,579 -0.02(-0.44%)
May 04, 2021 5.792 5.864 5.624 5.717 2,524,112 -0.12(-2.14%)
May 03, 2021 5.692 5.930 5.655 5.842 2,667,098 +0.41(+7.47%)
Apr 30, 2021 5.461 5.486 5.430 5.436 958,781 -0.02(-0.46%)
Apr 29, 2021 5.505 5.511 5.352 5.461 1,721,038 -0.01(-0.23%)
Apr 28, 2021 5.355 5.524 5.343 5.474 1,481,709 +0.15(+2.82%)
Apr 27, 2021 5.336 5.399 5.262 5.324 1,110,803 +0.09(+1.67%)
Apr 26, 2021 5.193 5.274 5.193 5.236 1,359,636 +0.09(+1.82%)
Apr 23, 2021 5.061 5.161 5.036 5.143 907,569 +0.16(+3.13%)
Apr 22, 2021 5.074 5.105 4.949 4.986 2,217,383 -0.25(-4.77%)
Apr 21, 2021 5.074 5.243 5.043 5.236 2,125,080 +0.31(+6.35%)
Apr 20, 2021 4.918 5.008 4.833 4.924 1,941,736 -0.16(-3.08%)
Apr 19, 2021 4.905 5.080 4.905 5.080 1,685,502 +0.29(+6.14%)
Apr 16, 2021 4.811 4.836 4.724 4.786 1,208,918 +0.26(+5.80%)
Apr 15, 2021 4.493 4.530 4.455 4.524 907,393 +0.06(+1.26%)
Apr 14, 2021 4.361 4.543 4.361 4.468 1,372,948 +0.19(+4.53%)
Apr 13, 2021 4.368 4.368 4.268 4.274 1,514,343 -0.11(-2.43%)
Apr 12, 2021 4.443 4.443 4.287 4.380 1,332,760 -0.09(-2.10%)
Apr 09, 2021 4.430 4.480 4.399 4.474 812,827 +0.07(+1.56%)
Apr 08, 2021 4.405 4.418 4.327 4.405 675,755 -0.04(-0.84%)
Apr 07, 2021 4.368 4.461 4.355 4.443 1,016,463 +0.14(+3.19%)
Apr 06, 2021 4.361 4.430 4.299 4.305 1,094,105 +0.08(+1.85%)
Apr 05, 2021 4.312 4.312 4.137 4.227 845,655 -0.06(-1.31%)
Apr 01, 2021 4.218 4.327 4.218 4.283 689,759 +0.09(+2.24%)
Mar 31, 2021 4.280 4.287 4.137 4.190 1,101,620 -0.08(-1.97%)
Mar 30, 2021 4.268 4.305 4.243 4.274 714,366 -0.04(-0.87%)
Mar 29, 2021 4.455 4.455 4.287 4.312 1,076,366 -0.17(-3.70%)
Mar 26, 2021 4.611 4.624 4.424 4.477 1,334,227 -0.12(-2.52%)
Mar 25, 2021 4.305 4.624 4.224 4.593 1,769,592 +0.29(+6.83%)
Mar 24, 2021 4.393 4.443 4.293 4.299 1,175,572 +0.00(+0.07%)
Mar 23, 2021 4.593 4.593 4.274 4.296 1,921,427 -0.50(-10.37%)
Mar 22, 2021 4.830 4.893 4.761 4.793 1,194,522 +0.01(+0.13%)
Mar 19, 2021 4.743 4.824 4.655 4.786 1,267,972 +0.09(+1.86%)
Mar 18, 2021 4.705 4.893 4.680 4.699 1,798,005 +0.07(+1.62%)
Mar 17, 2021 4.474 4.655 4.449 4.624 1,704,190 +0.15(+3.35%)
Mar 16, 2021 4.555 4.555 4.449 4.474 1,107,153 -0.06(-1.38%)
Mar 15, 2021 4.530 4.568 4.493 4.536 1,069,752 +0.07(+1.54%)
Mar 12, 2021 4.349 4.530 4.327 4.468 1,744,082 +0.08(+1.85%)
Mar 11, 2021 4.293 4.424 4.230 4.386 4,089,695 +0.13(+3.08%)
Mar 10, 2021 4.143 4.274 4.130 4.255 2,291,106 +0.07(+1.79%)
Mar 09, 2021 4.168 4.218 4.140 4.180 2,721,754 -0.01(-0.15%)
Mar 08, 2021 4.168 4.212 4.130 4.187 1,031,524 -0.02(-0.59%)
Mar 05, 2021 4.143 4.224 4.062 4.212 1,420,487 +0.21(+5.15%)
Mar 04, 2021 4.074 4.158 3.937 4.005 1,290,568 -0.17(-3.97%)
Mar 03, 2021 4.124 4.218 4.090 4.171 915,351 +0.07(+1.60%)
Mar 02, 2021 4.030 4.162 4.012 4.105 1,184,098 +0.18(+4.62%)
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.