Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.96 +0.18 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.463 7.515 7.372 7.437 2,766,382 -0.39(-4.97%)
Aug 30, 2021 7.813 7.884 7.715 7.826 2,260,229 +0.04(+0.50%)
Aug 27, 2021 7.515 7.800 7.476 7.787 3,069,013 +0.36(+4.80%)
Aug 26, 2021 7.068 7.456 7.061 7.430 3,694,610 +0.48(+6.90%)
Aug 25, 2021 6.880 6.996 6.867 6.951 2,189,612 +0.08(+1.23%)
Aug 24, 2021 6.737 6.893 6.718 6.867 989,234 +0.13(+1.92%)
Aug 23, 2021 6.608 6.744 6.602 6.737 750,491 +0.23(+3.59%)
Aug 20, 2021 6.387 6.543 6.381 6.504 1,187,077 +0.08(+1.31%)
Aug 19, 2021 6.530 6.549 6.316 6.420 1,709,654 -0.32(-4.80%)
Aug 18, 2021 6.711 6.925 6.679 6.744 1,639,384 +0.13(+1.96%)
Aug 17, 2021 6.608 6.789 6.543 6.614 942,173 +0.07(+1.09%)
Aug 16, 2021 6.517 6.601 6.439 6.543 805,542 -0.12(-1.75%)
Aug 13, 2021 6.647 6.698 6.595 6.660 562,984 +0.01(+0.19%)
Aug 12, 2021 6.634 6.698 6.549 6.647 1,019,678 +0.02(+0.29%)
Aug 11, 2021 6.562 6.634 6.462 6.627 1,189,311 +0.40(+6.34%)
Aug 10, 2021 6.025 6.271 6.015 6.232 1,471,371 +0.13(+2.12%)
Aug 09, 2021 6.206 6.206 6.038 6.102 1,305,605 -0.17(-2.79%)
Aug 06, 2021 6.362 6.394 6.119 6.277 1,151,013 -0.17(-2.61%)
Aug 05, 2021 6.329 6.446 6.329 6.446 793,384 +0.21(+3.32%)
Aug 04, 2021 6.368 6.400 6.238 6.238 914,330 -0.10(-1.63%)
Aug 03, 2021 6.297 6.342 6.193 6.342 735,584 -0.06(-0.91%)
Aug 02, 2021 6.439 6.549 6.381 6.400 728,307 +0.07(+1.13%)
Jul 30, 2021 6.413 6.446 6.290 6.329 763,762 -0.04(-0.66%)
Jul 29, 2021 6.336 6.407 6.300 6.371 966,214 +0.16(+2.55%)
Jul 28, 2021 6.161 6.251 6.122 6.213 458,218 +0.12(+2.02%)
Jul 27, 2021 6.245 6.245 6.050 6.089 1,041,965 -0.23(-3.59%)
Jul 26, 2021 6.258 6.393 6.258 6.316 616,535 +0.14(+2.20%)
Jul 23, 2021 6.213 6.219 6.115 6.180 595,990 +0.03(+0.42%)
Jul 22, 2021 6.264 6.264 6.109 6.154 822,588 -0.13(-2.06%)
Jul 21, 2021 6.057 6.284 6.057 6.284 905,130 +0.26(+4.30%)
Jul 20, 2021 5.966 6.057 5.885 6.025 1,274,857 -0.04(-0.64%)
Jul 19, 2021 5.992 6.096 5.963 6.064 2,582,404 -0.15(-2.40%)
Jul 16, 2021 6.556 6.575 6.170 6.213 1,744,054 -0.30(-4.67%)
Jul 15, 2021 6.485 6.588 6.478 6.517 1,281,246 -0.05(-0.79%)
Jul 14, 2021 6.724 6.783 6.536 6.569 2,627,771 +0.20(+3.15%)
Jul 13, 2021 6.504 6.530 6.352 6.368 1,619,505 -0.34(-5.12%)
Jul 12, 2021 6.718 6.747 6.634 6.711 702,408 +0.01(+0.19%)
Jul 09, 2021 6.653 6.724 6.601 6.698 1,376,376 +0.17(+2.68%)
Jul 08, 2021 6.478 6.608 6.459 6.524 2,436,555 -0.23(-3.45%)
Jul 07, 2021 6.867 6.945 6.726 6.757 2,980,785 +0.00(+0.00%)
Jul 06, 2021 6.698 6.822 6.660 6.757 1,992,164 -0.02(-0.29%)
Jul 02, 2021 6.867 6.867 6.724 6.776 1,341,048 -0.13(-1.83%)
Jul 01, 2021 7.081 7.087 6.822 6.902 1,479,660 -0.25(-3.49%)
Jun 30, 2021 7.087 7.223 7.045 7.152 2,314,888 +0.19(+2.79%)
Jun 29, 2021 7.042 7.100 6.958 6.958 865,631 -0.10(-1.38%)
Jun 28, 2021 7.223 7.236 6.996 7.055 1,897,726 -0.19(-2.59%)
Jun 25, 2021 7.301 7.379 7.230 7.243 2,182,942 +0.30(+4.29%)
Jun 24, 2021 6.828 6.964 6.770 6.945 1,195,678 +0.19(+2.88%)
Jun 23, 2021 6.802 6.867 6.750 6.750 829,364 -0.06(-0.86%)
Jun 22, 2021 6.647 6.854 6.614 6.809 1,195,413 +0.00(+0.00%)
Jun 21, 2021 6.634 6.854 6.601 6.809 1,518,202 +0.26(+3.96%)
Jun 18, 2021 6.562 6.627 6.459 6.549 2,378,006 -0.30(-4.35%)
Jun 17, 2021 7.003 7.061 6.692 6.847 2,493,379 -0.47(-6.38%)
Jun 16, 2021 7.113 7.447 7.113 7.314 1,855,244 +0.17(+2.45%)
Jun 15, 2021 7.139 7.177 6.971 7.139 1,673,798 +0.18(+2.61%)
Jun 14, 2021 7.055 7.171 6.873 6.958 2,186,107 -0.23(-3.16%)
Jun 11, 2021 7.204 7.243 7.074 7.184 1,451,295 +0.09(+1.28%)
Jun 10, 2021 7.061 7.171 7.048 7.094 1,783,525 +0.20(+2.91%)
Jun 09, 2021 6.770 6.954 6.744 6.893 1,617,154 +0.27(+4.01%)
Jun 08, 2021 6.647 6.673 6.553 6.627 950,035 -0.02(-0.29%)
Jun 07, 2021 6.549 6.718 6.517 6.647 1,045,979 +0.15(+2.29%)
Jun 04, 2021 6.485 6.517 6.439 6.498 891,850 +0.14(+2.24%)
Jun 03, 2021 6.381 6.465 6.258 6.355 1,872,336 -0.17(-2.68%)
Jun 02, 2021 6.536 6.549 6.395 6.530 2,632,895 -0.12(-1.85%)
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.