Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Ocean Gp (NQ: GOGL )

14.64 +0.51 (+3.64%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 2, 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 (%)
Aug 31, 2017 5.247 5.297 5.185 5.202 564,538 +0.04(+0.87%)
Aug 30, 2017 5.118 5.180 5.040 5.157 414,489 +0.02(+0.44%)
Aug 29, 2017 5.196 5.238 5.124 5.135 579,464 -0.12(-2.34%)
Aug 28, 2017 5.347 5.375 5.244 5.258 640,094 -0.23(-4.27%)
Aug 25, 2017 5.163 5.560 5.163 5.493 1,211,945 +0.52(+10.45%)
Aug 24, 2017 4.917 5.012 4.906 4.973 431,937 -0.02(-0.34%)
Aug 23, 2017 4.883 5.006 4.811 4.990 691,526 +0.13(+2.64%)
Aug 22, 2017 4.744 4.861 4.744 4.861 312,528 +0.02(+0.35%)
Aug 21, 2017 4.878 4.917 4.811 4.844 448,687 -0.02(-0.34%)
Aug 18, 2017 4.805 4.889 4.766 4.861 614,054 +0.30(+6.62%)
Aug 17, 2017 4.660 4.749 4.481 4.559 1,221,253 -0.27(-5.66%)
Aug 16, 2017 4.856 4.895 4.800 4.833 707,907 +0.21(+4.60%)
Aug 15, 2017 4.705 4.705 4.604 4.621 624,865 -0.01(-0.24%)
Aug 14, 2017 4.671 4.699 4.604 4.632 420,778 +0.20(+4.41%)
Aug 11, 2017 4.375 4.492 4.336 4.436 372,539 -0.02(-0.50%)
Aug 10, 2017 4.576 4.610 4.436 4.459 447,660 -0.01(-0.25%)
Aug 09, 2017 4.515 4.543 4.442 4.470 421,888 +0.00(+0.00%)
Aug 08, 2017 4.509 4.537 4.436 4.470 273,772 -0.01(-0.25%)
Aug 07, 2017 4.515 4.537 4.386 4.481 657,200 +0.07(+1.65%)
Aug 04, 2017 4.414 4.453 4.369 4.409 517,263 +0.23(+5.62%)
Aug 03, 2017 4.364 4.381 4.140 4.174 408,846 -0.21(-4.72%)
Aug 02, 2017 4.336 4.409 4.280 4.381 491,475 +0.11(+2.48%)
Aug 01, 2017 4.213 4.297 4.207 4.274 554,186 +0.26(+6.40%)
Jul 31, 2017 3.995 4.040 3.979 4.017 308,426 +0.17(+4.51%)
Jul 28, 2017 3.844 3.906 3.827 3.844 137,492 +0.07(+1.78%)
Jul 27, 2017 3.872 3.872 3.755 3.777 333,423 -0.14(-3.50%)
Jul 26, 2017 3.928 3.945 3.883 3.914 273,233 -0.11(-2.84%)
Jul 25, 2017 3.934 4.073 3.928 4.029 535,851 +0.22(+5.87%)
Jul 24, 2017 3.827 3.850 3.760 3.805 171,813 -0.02(-0.44%)
Jul 21, 2017 3.855 3.855 3.783 3.822 245,337 -0.01(-0.15%)
Jul 20, 2017 3.967 3.967 3.805 3.827 403,656 -0.07(-1.86%)
Jul 19, 2017 3.889 3.934 3.867 3.900 363,875 +0.03(+0.72%)
Jul 18, 2017 3.995 4.012 3.858 3.872 570,813 -0.04(-1.00%)
Jul 17, 2017 3.967 4.020 3.883 3.911 563,029 +0.13(+3.40%)
Jul 14, 2017 3.800 3.839 3.749 3.783 131,514 -0.02(-0.59%)
Jul 13, 2017 3.760 3.827 3.733 3.805 274,377 +0.07(+1.95%)
Jul 12, 2017 3.738 3.766 3.693 3.732 366,026 +0.04(+1.21%)
Jul 11, 2017 3.632 3.693 3.582 3.688 655,890 +0.26(+7.49%)
Jul 10, 2017 3.408 3.436 3.386 3.431 356,913 +0.14(+4.24%)
Jul 07, 2017 3.375 3.392 3.251 3.291 676,135 -0.16(-4.69%)
Jul 06, 2017 3.537 3.570 3.431 3.453 479,187 +0.00(+0.00%)
Jul 05, 2017 3.593 3.593 3.436 3.453 799,742 -0.36(-9.38%)
Jul 03, 2017 3.727 3.894 3.721 3.811 571,845 +0.06(+1.49%)
Jun 30, 2017 3.772 3.615 3.755 507,810 +0.20(+5.66%)
Jun 29, 2017 3.526 3.576 3.498 3.554 475,733 -0.08(-2.15%)
Jun 28, 2017 3.738 3.744 3.598 3.632 467,175 -0.06(-1.66%)
Jun 27, 2017 3.688 3.732 3.626 3.693 688,002 +0.18(+5.09%)
Jun 26, 2017 3.509 3.548 3.431 3.515 614,469 -0.07(-1.87%)
Jun 23, 2017 3.531 3.593 3.509 3.582 324,245 +0.07(+1.99%)
Jun 22, 2017 3.526 3.559 3.498 3.512 235,800 +0.05(+1.37%)
Jun 21, 2017 3.431 3.520 3.403 3.464 300,791 +0.01(+0.16%)
Jun 20, 2017 3.487 3.526 3.435 3.459 210,732 -0.07(-1.90%)
Jun 19, 2017 3.515 3.576 3.475 3.526 559,487 +0.07(+1.94%)
Jun 16, 2017 3.375 3.481 3.358 3.459 418,552 +0.06(+1.81%)
Jun 15, 2017 3.537 3.554 3.386 3.397 480,597 -0.21(-5.88%)
Jun 14, 2017 3.682 3.727 3.596 3.610 800,693 +0.04(+1.10%)
Jun 13, 2017 3.548 3.621 3.481 3.570 585,569 +0.04(+1.19%)
Jun 12, 2017 3.604 3.649 3.515 3.529 779,911 +0.04(+1.04%)
Jun 09, 2017 3.269 3.526 3.263 3.492 1,353,376 +0.31(+9.84%)
Jun 08, 2017 3.062 3.207 3.034 3.179 1,030,743 +0.07(+2.15%)
Jun 07, 2017 3.218 3.241 3.073 3.112 646,173 -0.05(-1.59%)
Jun 06, 2017 3.140 3.165 3.034 3.163 637,688 -0.01(-0.35%)
Jun 05, 2017 3.146 3.196 3.101 3.174 396,623 +0.01(+0.35%)
Jun 02, 2017 3.285 3.310 3.135 3.163 1,022,163 -0.08(-2.41%)
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.