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 (%)
Jul 31, 2020 2.421 2.421 2.365 2.396 245,975 +0.01(+0.26%)
Jul 30, 2020 2.390 2.421 2.346 2.390 655,648 -0.18(-7.04%)
Jul 29, 2020 2.477 2.590 2.468 2.571 1,081,822 +0.28(+12.26%)
Jul 28, 2020 2.259 2.315 2.247 2.290 518,385 -0.01(-0.27%)
Jul 27, 2020 2.247 2.359 2.222 2.296 688,516 +0.11(+4.84%)
Jul 24, 2020 2.184 2.212 2.134 2.190 405,259 +0.01(+0.29%)
Jul 23, 2020 2.190 2.228 2.169 2.184 707,767 -0.04(-1.69%)
Jul 22, 2020 2.278 2.278 2.197 2.222 738,578 -0.07(-3.26%)
Jul 21, 2020 2.371 2.378 2.284 2.296 549,604 -0.04(-1.60%)
Jul 20, 2020 2.365 2.366 2.328 2.334 470,081 -0.10(-4.10%)
Jul 17, 2020 2.465 2.477 2.421 2.434 750,747 +0.01(+0.26%)
Jul 16, 2020 2.428 2.459 2.396 2.428 491,629 +0.07(+2.91%)
Jul 15, 2020 2.359 2.378 2.340 2.359 407,954 +0.00(+0.00%)
Jul 14, 2020 2.328 2.384 2.315 2.359 533,035 +0.02(+1.07%)
Jul 13, 2020 2.403 2.434 2.334 2.334 464,633 -0.04(-1.84%)
Jul 10, 2020 2.353 2.384 2.340 2.378 353,500 +0.00(+0.00%)
Jul 09, 2020 2.465 2.471 2.374 2.378 428,446 -0.12(-4.75%)
Jul 08, 2020 2.446 2.515 2.446 2.496 250,228 +0.03(+1.27%)
Jul 07, 2020 2.527 2.527 2.453 2.465 554,540 -0.16(-5.95%)
Jul 06, 2020 2.596 2.640 2.590 2.621 407,537 +0.17(+7.14%)
Jul 02, 2020 2.509 2.540 2.440 2.446 566,145 +0.04(+1.55%)
Jul 01, 2020 2.359 2.459 2.359 2.409 406,134 -0.01(-0.52%)
Jun 30, 2020 2.415 2.434 2.346 2.421 385,476 -0.03(-1.27%)
Jun 29, 2020 2.421 2.477 2.415 2.453 384,214 +0.10(+4.24%)
Jun 26, 2020 2.440 2.446 2.346 2.353 547,877 -0.17(-6.91%)
Jun 25, 2020 2.477 2.527 2.446 2.527 418,075 +0.08(+3.32%)
Jun 24, 2020 2.584 2.584 2.426 2.446 978,269 -0.17(-6.67%)
Jun 23, 2020 2.646 2.649 2.596 2.621 648,075 +0.03(+1.20%)
Jun 22, 2020 2.577 2.621 2.559 2.590 637,492 +0.05(+1.97%)
Jun 19, 2020 2.602 2.621 2.484 2.540 1,040,309 -0.19(-7.08%)
Jun 18, 2020 2.721 2.746 2.658 2.733 1,431,330 +0.11(+4.04%)
Jun 17, 2020 2.677 2.677 2.584 2.627 1,181,220 +0.12(+4.99%)
Jun 16, 2020 2.546 2.565 2.465 2.502 624,611 +0.10(+4.16%)
Jun 15, 2020 2.272 2.421 2.253 2.403 727,054 +0.02(+1.05%)
Jun 12, 2020 2.415 2.434 2.309 2.378 756,195 +0.10(+4.38%)
Jun 11, 2020 2.390 2.415 2.253 2.278 770,229 -0.26(-10.10%)
Jun 10, 2020 2.559 2.584 2.468 2.534 692,474 +0.12(+4.91%)
Jun 09, 2020 2.384 2.428 2.365 2.415 478,915 -0.07(-2.76%)
Jun 08, 2020 2.440 2.490 2.421 2.484 519,061 +0.07(+3.11%)
Jun 05, 2020 2.403 2.428 2.350 2.409 703,154 +0.14(+6.04%)
Jun 04, 2020 2.278 2.309 2.240 2.272 665,552 +0.01(+0.55%)
Jun 03, 2020 2.265 2.303 2.190 2.259 1,307,293 +0.17(+8.06%)
Jun 02, 2020 2.066 2.097 2.047 2.091 258,152 +0.10(+5.02%)
Jun 01, 2020 1.928 2.003 1.928 1.991 724,720 +0.07(+3.57%)
May 29, 2020 1.928 1.935 1.878 1.922 485,221 -0.03(-1.60%)
May 28, 2020 2.041 2.041 1.953 1.953 632,117 -0.12(-5.72%)
May 27, 2020 2.165 2.172 2.028 2.072 709,192 -0.09(-4.05%)
May 26, 2020 2.134 2.178 2.122 2.159 432,888 +0.04(+1.77%)
May 22, 2020 2.147 2.147 2.062 2.122 426,732 -0.02(-0.87%)
May 21, 2020 2.165 2.197 2.116 2.140 434,904 -0.01(-0.58%)
May 20, 2020 2.159 2.172 2.116 2.153 487,567 +0.12(+5.83%)
May 19, 2020 2.066 2.091 2.028 2.034 454,478 -0.03(-1.51%)
May 18, 2020 2.028 2.072 2.003 2.066 567,242 +0.15(+7.82%)
May 15, 2020 1.885 1.947 1.869 1.916 516,789 +0.13(+7.34%)
May 14, 2020 1.735 1.797 1.697 1.785 939,372 +0.09(+5.15%)
May 13, 2020 1.729 1.747 1.679 1.697 583,179 -0.08(-4.56%)
May 12, 2020 1.885 1.897 1.779 1.779 694,989 -0.19(-9.52%)
May 11, 2020 2.016 2.016 1.950 1.966 272,172 -0.07(-3.67%)
May 08, 2020 2.009 2.050 1.991 2.041 498,361 +0.09(+4.47%)
May 07, 2020 1.953 1.972 1.891 1.953 872,901 +0.09(+5.03%)
May 06, 2020 1.935 1.935 1.847 1.860 713,480 -0.15(-7.45%)
May 05, 2020 2.097 2.097 1.994 2.009 650,270 -0.14(-6.67%)
May 04, 2020 2.078 2.159 2.053 2.153 548,327 -0.06(-2.54%)
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.