Golden Ocean Gp (NQ: GOGL )

9.540 USD +0.040 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 9.590 9.600 9.440 9.540 386,093 +0.04(+0.42%)
Jul 22, 2021 9.670 9.670 9.430 9.500 532,887 -0.20(-2.06%)
Jul 21, 2021 9.350 9.700 9.350 9.700 586,359 +0.40(+4.30%)
Jul 20, 2021 9.210 9.350 9.085 9.300 825,874 -0.06(-0.64%)
Jul 19, 2021 9.250 9.410 9.205 9.360 1,672,925 -0.23(-2.40%)
Jul 16, 2021 10.12 10.15 9.525 9.590 1,129,828 -0.47(-4.67%)
Jul 15, 2021 10.01 10.17 10.00 10.06 830,013 -0.08(-0.79%)
Jul 14, 2021 10.38 10.47 10.09 10.14 1,702,315 +0.31(+3.15%)
Jul 13, 2021 10.04 10.08 9.805 9.830 1,049,143 -0.53(-5.12%)
Jul 12, 2021 10.37 10.41 10.24 10.36 455,032 +0.02(+0.19%)
Jul 09, 2021 10.27 10.38 10.19 10.34 891,640 +0.27(+2.68%)
Jul 08, 2021 10.00 10.20 9.970 10.07 1,578,442 -0.36(-3.45%)
Jul 07, 2021 10.60 10.72 10.38 10.43 1,931,003 +0.00(+0.00%)
Jul 06, 2021 10.34 10.53 10.28 10.43 1,290,558 -0.03(-0.29%)
Jul 02, 2021 10.60 10.60 10.38 10.46 868,754 -0.19(-1.83%)
Jul 01, 2021 10.93 10.94 10.53 10.65 958,549 -0.38(-3.49%)
Jun 30, 2021 10.94 11.15 10.88 11.04 1,499,624 +0.30(+2.79%)
Jun 29, 2021 10.87 10.96 10.74 10.74 560,771 -0.15(-1.38%)
Jun 28, 2021 11.15 11.17 10.80 10.89 1,229,379 -0.29(-2.59%)
Jun 25, 2021 11.27 11.39 11.16 11.18 1,414,147 +0.46(+4.29%)
Jun 24, 2021 10.54 10.75 10.45 10.72 774,581 +0.30(+2.88%)
Jun 23, 2021 10.50 10.60 10.42 10.42 537,276 -0.09(-0.86%)
Jun 22, 2021 10.26 10.58 10.21 10.51 774,409 +0.00(+0.00%)
Jun 21, 2021 10.24 10.58 10.19 10.51 983,517 +0.40(+3.96%)
Jun 18, 2021 10.13 10.23 9.970 10.11 1,540,513 -0.46(-4.35%)
Jun 17, 2021 10.81 10.90 10.33 10.57 1,615,253 -0.72(-6.38%)
Jun 16, 2021 10.98 11.49 10.98 11.29 1,201,859 +0.27(+2.45%)
Jun 15, 2021 11.02 11.08 10.76 11.02 1,084,315 +0.28(+2.61%)
Jun 14, 2021 10.89 11.07 10.61 10.74 1,416,197 -0.35(-3.16%)
Jun 11, 2021 11.12 11.18 10.92 11.09 940,174 +0.14(+1.28%)
Jun 10, 2021 10.90 11.07 10.88 10.95 1,155,398 +0.31(+2.91%)
Jun 09, 2021 10.45 10.73 10.41 10.64 1,047,620 +0.41(+4.01%)
Jun 08, 2021 10.26 10.30 10.12 10.23 615,449 -0.03(-0.29%)
Jun 07, 2021 10.11 10.37 10.06 10.26 677,603 +0.23(+2.29%)
Jun 04, 2021 10.01 10.06 9.940 10.03 577,756 +0.22(+2.24%)
Jun 03, 2021 9.850 9.980 9.660 9.810 1,212,931 -0.27(-2.68%)
Jun 02, 2021 10.09 10.11 9.871 10.08 1,705,634 -0.44(-4.18%)
Jun 01, 2021 10.53 10.60 10.41 10.52 1,315,245 +0.55(+5.52%)
May 28, 2021 9.760 10.01 9.740 9.970 1,005,514 +0.24(+2.47%)
May 27, 2021 9.670 9.750 9.520 9.730 1,154,822 +0.12(+1.25%)
May 26, 2021 9.720 9.742 9.470 9.610 2,824,983 -0.34(-3.42%)
May 25, 2021 10.09 10.18 9.900 9.950 2,459,623 -0.80(-7.44%)
May 24, 2021 10.80 10.89 10.60 10.75 1,561,466 +0.11(+1.03%)
May 21, 2021 10.20 10.73 10.20 10.64 1,717,552 +0.38(+3.70%)
May 20, 2021 9.930 10.42 9.720 10.26 1,748,699 +0.60(+6.21%)
May 19, 2021 9.290 9.770 9.260 9.660 1,232,654 +0.27(+2.88%)
May 18, 2021 9.330 9.480 9.310 9.390 1,013,465 +0.43(+4.80%)
May 17, 2021 8.950 9.000 8.780 8.960 740,392 +0.09(+0.96%)
May 14, 2021 8.820 8.910 8.710 8.875 671,780 +0.10(+1.08%)
May 13, 2021 8.590 8.840 8.580 8.780 641,425 +0.08(+0.92%)
May 12, 2021 8.800 8.930 8.650 8.700 1,228,508 -0.64(-6.85%)
May 11, 2021 9.120 9.520 9.100 9.340 981,450 -0.11(-1.11%)
May 10, 2021 9.630 9.680 9.420 9.445 1,321,339 +0.16(+1.67%)
May 07, 2021 8.980 9.340 8.950 9.290 756,459 +0.45(+5.09%)
May 06, 2021 8.580 8.850 8.440 8.840 1,282,513 -0.27(-2.96%)
May 05, 2021 9.270 9.330 9.062 9.110 1,355,674 -0.04(-0.44%)
May 04, 2021 9.270 9.385 9.000 9.150 1,577,206 -0.20(-2.14%)
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.