Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.06 +0.13 (+1.09%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.091 6.247 6.078 6.222 1,611,284 +0.15(+2.47%)
May 27, 2021 6.035 6.084 5.941 6.072 1,850,542 +0.07(+1.25%)
May 26, 2021 6.066 6.079 5.910 5.997 4,526,889 -0.21(-3.42%)
May 25, 2021 6.297 6.353 6.178 6.209 3,941,418 -0.50(-7.44%)
May 24, 2021 6.740 6.796 6.615 6.708 2,502,168 +0.07(+1.03%)
May 21, 2021 6.365 6.696 6.365 6.640 2,752,288 +0.24(+3.70%)
May 20, 2021 6.197 6.503 6.066 6.403 2,802,199 +0.37(+6.21%)
May 19, 2021 5.797 6.097 5.779 6.028 1,975,264 +0.17(+2.88%)
May 18, 2021 5.822 5.916 5.810 5.860 1,624,025 +0.27(+4.80%)
May 17, 2021 5.585 5.616 5.479 5.591 1,186,440 +0.05(+0.96%)
May 14, 2021 5.504 5.560 5.435 5.538 1,076,492 +0.06(+1.08%)
May 13, 2021 5.361 5.517 5.354 5.479 1,027,850 +0.05(+0.92%)
May 12, 2021 5.492 5.573 5.398 5.429 1,968,620 -0.40(-6.85%)
May 11, 2021 5.691 5.941 5.679 5.829 1,572,722 -0.07(-1.11%)
May 10, 2021 6.010 6.041 5.878 5.894 2,117,377 +0.10(+1.67%)
May 07, 2021 5.604 5.829 5.585 5.797 1,212,186 +0.28(+5.09%)
May 06, 2021 5.354 5.523 5.267 5.517 2,055,160 -0.17(-2.96%)
May 05, 2021 5.785 5.822 5.655 5.685 2,172,397 -0.02(-0.44%)
May 04, 2021 5.785 5.857 5.616 5.710 2,527,391 -0.12(-2.14%)
May 03, 2021 5.685 5.922 5.648 5.835 2,670,563 +0.41(+7.47%)
Apr 30, 2021 5.454 5.479 5.423 5.429 960,026 -0.02(-0.46%)
Apr 29, 2021 5.498 5.504 5.345 5.454 1,723,274 -0.01(-0.23%)
Apr 28, 2021 5.348 5.517 5.336 5.467 1,483,634 +0.15(+2.82%)
Apr 27, 2021 5.329 5.392 5.256 5.317 1,112,246 +0.09(+1.67%)
Apr 26, 2021 5.186 5.267 5.186 5.229 1,361,403 +0.09(+1.82%)
Apr 23, 2021 5.055 5.155 5.029 5.136 908,748 +0.16(+3.13%)
Apr 22, 2021 5.067 5.098 4.942 4.980 2,220,264 -0.25(-4.77%)
Apr 21, 2021 5.067 5.236 5.036 5.229 2,127,841 +0.31(+6.35%)
Apr 20, 2021 4.911 5.002 4.827 4.917 1,944,258 -0.16(-3.08%)
Apr 19, 2021 4.899 5.073 4.899 5.073 1,687,692 +0.29(+6.14%)
Apr 16, 2021 4.805 4.830 4.718 4.780 1,210,489 +0.26(+5.80%)
Apr 15, 2021 4.487 4.524 4.449 4.518 908,572 +0.06(+1.26%)
Apr 14, 2021 4.356 4.537 4.356 4.462 1,374,732 +0.19(+4.53%)
Apr 13, 2021 4.362 4.362 4.262 4.268 1,516,310 -0.11(-2.43%)
Apr 12, 2021 4.437 4.437 4.281 4.375 1,334,491 -0.09(-2.09%)
Apr 09, 2021 4.424 4.474 4.393 4.468 813,883 +0.07(+1.56%)
Apr 08, 2021 4.400 4.412 4.322 4.400 676,633 -0.04(-0.84%)
Apr 07, 2021 4.362 4.456 4.350 4.437 1,017,783 +0.14(+3.19%)
Apr 06, 2021 4.356 4.424 4.293 4.300 1,095,526 +0.08(+1.85%)
Apr 05, 2021 4.306 4.306 4.131 4.222 846,754 -0.06(-1.31%)
Apr 01, 2021 4.212 4.322 4.212 4.278 690,655 +0.09(+2.24%)
Mar 31, 2021 4.275 4.281 4.131 4.184 1,103,051 -0.08(-1.97%)
Mar 30, 2021 4.262 4.300 4.237 4.268 715,294 -0.04(-0.87%)
Mar 29, 2021 4.449 4.449 4.281 4.306 1,077,765 -0.17(-3.70%)
Mar 26, 2021 4.605 4.618 4.418 4.471 1,335,961 -0.12(-2.52%)
Mar 25, 2021 4.300 4.618 4.219 4.587 1,771,891 +0.29(+6.83%)
Mar 24, 2021 4.387 4.437 4.287 4.293 1,177,099 +0.00(+0.07%)
Mar 23, 2021 4.587 4.587 4.268 4.290 1,923,923 -0.50(-10.37%)
Mar 22, 2021 4.824 4.886 4.755 4.786 1,196,073 +0.01(+0.13%)
Mar 19, 2021 4.737 4.818 4.649 4.780 1,269,619 +0.09(+1.86%)
Mar 18, 2021 4.699 4.886 4.674 4.693 1,800,341 +0.07(+1.62%)
Mar 17, 2021 4.468 4.649 4.443 4.618 1,706,404 +0.15(+3.35%)
Mar 16, 2021 4.549 4.549 4.443 4.468 1,108,591 -0.06(-1.38%)
Mar 15, 2021 4.524 4.562 4.487 4.531 1,071,142 +0.07(+1.54%)
Mar 12, 2021 4.343 4.524 4.321 4.462 1,746,348 +0.08(+1.85%)
Mar 11, 2021 4.287 4.418 4.225 4.381 4,095,008 +0.13(+3.08%)
Mar 10, 2021 4.137 4.268 4.125 4.250 2,294,082 +0.07(+1.79%)
Mar 09, 2021 4.162 4.212 4.134 4.175 2,725,290 -0.01(-0.15%)
Mar 08, 2021 4.162 4.206 4.125 4.181 1,032,864 -0.02(-0.59%)
Mar 05, 2021 4.137 4.219 4.056 4.206 1,422,333 +0.21(+5.15%)
Mar 04, 2021 4.069 4.153 3.931 4.000 1,292,244 -0.17(-3.97%)
Mar 03, 2021 4.119 4.212 4.084 4.165 916,541 +0.07(+1.60%)
Mar 02, 2021 4.025 4.156 4.006 4.100 1,185,637 +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.