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

Golden Ocean Gp (NQ: GOGL )

14.05 +0.23 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 2.451 2.451 2.394 2.425 243,033 +0.01(+0.26%)
Jul 30, 2020 2.419 2.451 2.375 2.419 647,804 -0.18(-7.04%)
Jul 29, 2020 2.507 2.621 2.498 2.602 1,068,879 +0.28(+12.26%)
Jul 28, 2020 2.286 2.343 2.274 2.318 512,183 -0.01(-0.27%)
Jul 27, 2020 2.274 2.387 2.248 2.324 680,278 +0.11(+4.84%)
Jul 24, 2020 2.211 2.239 2.160 2.217 400,410 +0.01(+0.29%)
Jul 23, 2020 2.217 2.255 2.195 2.211 699,300 -0.04(-1.69%)
Jul 22, 2020 2.305 2.305 2.223 2.248 729,741 -0.08(-3.26%)
Jul 21, 2020 2.400 2.406 2.312 2.324 543,029 -0.04(-1.60%)
Jul 20, 2020 2.394 2.394 2.356 2.362 464,457 -0.10(-4.10%)
Jul 17, 2020 2.495 2.507 2.451 2.463 741,765 +0.01(+0.26%)
Jul 16, 2020 2.457 2.489 2.425 2.457 485,747 +0.07(+2.91%)
Jul 15, 2020 2.387 2.406 2.369 2.387 403,073 +0.00(+0.00%)
Jul 14, 2020 2.356 2.413 2.343 2.387 526,658 +0.03(+1.07%)
Jul 13, 2020 2.432 2.463 2.362 2.362 459,074 -0.04(-1.84%)
Jul 10, 2020 2.381 2.413 2.369 2.406 349,270 +0.00(+0.00%)
Jul 09, 2020 2.495 2.501 2.403 2.406 423,320 -0.12(-4.75%)
Jul 08, 2020 2.476 2.545 2.476 2.526 247,235 +0.03(+1.27%)
Jul 07, 2020 2.558 2.558 2.482 2.495 547,905 -0.16(-5.95%)
Jul 06, 2020 2.627 2.672 2.621 2.653 402,662 +0.18(+7.14%)
Jul 02, 2020 2.539 2.571 2.470 2.476 559,371 +0.04(+1.55%)
Jul 01, 2020 2.387 2.489 2.387 2.438 401,275 -0.01(-0.52%)
Jun 30, 2020 2.444 2.463 2.375 2.451 380,865 -0.03(-1.27%)
Jun 29, 2020 2.451 2.507 2.444 2.482 379,617 +0.10(+4.24%)
Jun 26, 2020 2.470 2.476 2.375 2.381 541,322 -0.18(-6.91%)
Jun 25, 2020 2.507 2.558 2.476 2.558 413,073 +0.08(+3.32%)
Jun 24, 2020 2.615 2.615 2.456 2.476 966,565 -0.18(-6.67%)
Jun 23, 2020 2.678 2.681 2.627 2.653 640,321 +0.03(+1.20%)
Jun 22, 2020 2.609 2.653 2.590 2.621 629,865 +0.05(+1.97%)
Jun 19, 2020 2.634 2.653 2.514 2.571 1,027,863 -0.20(-7.08%)
Jun 18, 2020 2.754 2.779 2.691 2.766 1,414,206 +0.11(+4.04%)
Jun 17, 2020 2.710 2.710 2.615 2.659 1,167,089 +0.13(+4.99%)
Jun 16, 2020 2.577 2.596 2.495 2.533 617,139 +0.10(+4.16%)
Jun 15, 2020 2.299 2.451 2.280 2.432 718,356 +0.03(+1.05%)
Jun 12, 2020 2.444 2.463 2.337 2.406 747,148 +0.10(+4.38%)
Jun 11, 2020 2.419 2.444 2.280 2.305 761,014 -0.26(-10.10%)
Jun 10, 2020 2.590 2.615 2.498 2.564 684,189 +0.12(+4.91%)
Jun 09, 2020 2.413 2.457 2.394 2.444 473,186 -0.07(-2.76%)
Jun 08, 2020 2.470 2.520 2.451 2.514 512,851 +0.08(+3.11%)
Jun 05, 2020 2.432 2.457 2.378 2.438 694,742 +0.14(+6.04%)
Jun 04, 2020 2.305 2.337 2.267 2.299 657,590 +0.01(+0.55%)
Jun 03, 2020 2.293 2.331 2.217 2.286 1,291,653 +0.17(+8.06%)
Jun 02, 2020 2.091 2.122 2.072 2.116 255,064 +0.10(+5.02%)
Jun 01, 2020 1.952 2.027 1.952 2.015 716,049 +0.07(+3.57%)
May 29, 2020 1.952 1.958 1.901 1.945 479,416 -0.03(-1.60%)
May 28, 2020 2.065 2.065 1.977 1.977 624,555 -0.12(-5.72%)
May 27, 2020 2.192 2.198 2.053 2.097 700,707 -0.09(-4.05%)
May 26, 2020 2.160 2.204 2.147 2.185 427,709 +0.04(+1.76%)
May 22, 2020 2.173 2.173 2.087 2.147 421,626 -0.02(-0.87%)
May 21, 2020 2.192 2.223 2.141 2.166 429,701 -0.01(-0.58%)
May 20, 2020 2.185 2.198 2.141 2.179 481,734 +0.12(+5.83%)
May 19, 2020 2.091 2.116 2.053 2.059 449,041 -0.03(-1.51%)
May 18, 2020 2.053 2.097 2.027 2.091 560,456 +0.15(+7.82%)
May 15, 2020 1.907 1.971 1.892 1.939 510,606 +0.13(+7.34%)
May 14, 2020 1.756 1.819 1.718 1.806 928,134 +0.09(+5.15%)
May 13, 2020 1.750 1.768 1.699 1.718 576,202 -0.08(-4.56%)
May 12, 2020 1.907 1.920 1.800 1.800 686,675 -0.19(-9.52%)
May 11, 2020 2.040 2.040 1.974 1.990 268,916 -0.08(-3.67%)
May 08, 2020 2.034 2.075 2.015 2.065 492,399 +0.09(+4.47%)
May 07, 2020 1.977 1.996 1.914 1.977 862,458 +0.09(+5.03%)
May 06, 2020 1.958 1.958 1.870 1.882 704,944 -0.15(-7.45%)
May 05, 2020 2.122 2.122 2.018 2.034 642,490 -0.15(-6.67%)
May 04, 2020 2.103 2.185 2.078 2.179 541,767 -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.