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 (%)
Oct 30, 2020 2.074 2.081 2.030 2.049 359,886 -0.03(-1.52%)
Oct 29, 2020 2.043 2.093 2.008 2.081 497,966 -0.01(-0.60%)
Oct 28, 2020 2.150 2.163 2.093 2.093 498,154 -0.20(-8.82%)
Oct 27, 2020 2.277 2.321 2.258 2.296 402,493 +0.06(+2.83%)
Oct 26, 2020 2.270 2.270 2.207 2.232 441,450 -0.10(-4.34%)
Oct 23, 2020 2.334 2.340 2.293 2.334 313,872 -0.04(-1.60%)
Oct 22, 2020 2.359 2.397 2.346 2.372 348,714 +0.09(+4.17%)
Oct 21, 2020 2.251 2.296 2.248 2.277 474,295 +0.06(+2.86%)
Oct 20, 2020 2.226 2.239 2.195 2.213 383,041 +0.07(+3.25%)
Oct 19, 2020 2.226 2.226 2.138 2.144 529,333 -0.11(-4.78%)
Oct 16, 2020 2.283 2.296 2.251 2.251 325,257 -0.09(-3.78%)
Oct 15, 2020 2.270 2.346 2.251 2.340 549,878 -0.03(-1.07%)
Oct 14, 2020 2.397 2.429 2.353 2.365 398,997 -0.01(-0.53%)
Oct 13, 2020 2.384 2.416 2.378 2.378 274,984 -0.09(-3.47%)
Oct 12, 2020 2.492 2.492 2.447 2.463 340,399 -0.05(-1.89%)
Oct 09, 2020 2.485 2.542 2.466 2.511 666,010 -0.03(-1.00%)
Oct 08, 2020 2.523 2.555 2.512 2.536 452,833 +0.01(+0.50%)
Oct 07, 2020 2.517 2.536 2.492 2.523 518,446 -0.03(-1.24%)
Oct 06, 2020 2.606 2.606 2.517 2.555 1,340,657 -0.05(-1.94%)
Oct 05, 2020 2.625 2.656 2.593 2.606 1,287,705 +0.03(+0.98%)
Oct 02, 2020 2.530 2.606 2.530 2.580 523,542 +0.11(+4.62%)
Oct 01, 2020 2.429 2.479 2.422 2.466 387,382 +0.05(+2.09%)
Sep 30, 2020 2.346 2.429 2.340 2.416 350,925 +0.05(+2.14%)
Sep 29, 2020 2.321 2.372 2.318 2.365 422,958 +0.08(+3.60%)
Sep 28, 2020 2.283 2.302 2.264 2.283 301,578 -0.05(-2.17%)
Sep 25, 2020 2.251 2.337 2.251 2.334 802,786 +0.06(+2.50%)
Sep 24, 2020 2.270 2.296 2.226 2.277 389,603 +0.11(+4.96%)
Sep 23, 2020 2.232 2.239 2.157 2.169 1,115,154 +0.06(+2.69%)
Sep 22, 2020 2.157 2.163 2.100 2.112 538,498 +0.02(+0.91%)
Sep 21, 2020 2.119 2.125 2.017 2.093 659,067 -0.09(-4.34%)
Sep 18, 2020 2.195 2.232 2.182 2.188 398,309 -0.06(-2.81%)
Sep 17, 2020 2.220 2.270 2.220 2.251 383,873 +0.00(+0.00%)
Sep 16, 2020 2.226 2.261 2.213 2.251 187,548 +0.02(+0.85%)
Sep 15, 2020 2.264 2.302 2.232 2.232 351,684 -0.06(-2.49%)
Sep 14, 2020 2.289 2.324 2.277 2.289 453,048 +0.03(+1.40%)
Sep 11, 2020 2.270 2.277 2.213 2.258 231,965 +0.07(+3.18%)
Sep 10, 2020 2.239 2.264 2.182 2.188 429,713 +0.00(+0.00%)
Sep 09, 2020 2.195 2.207 2.169 2.188 366,415 +0.03(+1.17%)
Sep 08, 2020 2.182 2.226 2.163 2.163 445,547 -0.16(-7.07%)
Sep 04, 2020 2.277 2.334 2.213 2.327 408,904 +0.06(+2.51%)
Sep 03, 2020 2.321 2.345 2.264 2.270 483,520 -0.11(-4.77%)
Sep 02, 2020 2.391 2.410 2.378 2.384 467,349 -0.13(-5.04%)
Sep 01, 2020 2.555 2.566 2.479 2.511 406,039 -0.05(-1.98%)
Aug 31, 2020 2.606 2.618 2.542 2.561 176,738 -0.08(-3.11%)
Aug 28, 2020 2.580 2.650 2.580 2.644 262,957 +0.08(+2.96%)
Aug 27, 2020 2.606 2.606 2.549 2.568 441,262 -0.09(-3.33%)
Aug 26, 2020 2.650 2.681 2.628 2.656 211,643 -0.01(-0.47%)
Aug 25, 2020 2.681 2.699 2.628 2.669 227,009 +0.02(+0.72%)
Aug 24, 2020 2.631 2.659 2.606 2.650 399,736 +0.08(+3.20%)
Aug 21, 2020 2.561 2.580 2.536 2.568 353,719 -0.06(-2.17%)
Aug 20, 2020 2.625 2.631 2.593 2.625 323,557 -0.09(-3.49%)
Aug 19, 2020 2.751 2.798 2.713 2.719 617,741 +0.01(+0.47%)
Aug 18, 2020 2.757 2.764 2.650 2.707 615,005 +0.02(+0.71%)
Aug 17, 2020 2.675 2.719 2.663 2.688 536,967 +0.07(+2.66%)
Aug 14, 2020 2.574 2.647 2.561 2.618 190,221 -0.04(-1.43%)
Aug 13, 2020 2.656 2.681 2.612 2.656 420,102 +0.03(+0.96%)
Aug 12, 2020 2.612 2.650 2.587 2.631 212,653 +0.03(+1.22%)
Aug 11, 2020 2.587 2.650 2.568 2.599 445,601 +0.09(+3.79%)
Aug 10, 2020 2.466 2.511 2.463 2.504 318,889 +0.01(+0.25%)
Aug 07, 2020 2.498 2.523 2.485 2.498 111,634 -0.04(-1.50%)
Aug 06, 2020 2.555 2.568 2.508 2.536 308,578 -0.01(-0.25%)
Aug 05, 2020 2.549 2.561 2.514 2.542 303,468 +0.03(+1.26%)
Aug 04, 2020 2.536 2.546 2.485 2.511 390,920 +0.04(+1.79%)
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.