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

Golden Ocean Gp (NQ: GOGL )

14.77 -0.09 (-0.64%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 8, 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 31, 2016 2.098 2.098 2.014 2.031 62,873 -0.04(-1.89%)
Oct 28, 2016 2.059 2.109 2.059 2.070 71,018 +0.09(+4.80%)
Oct 27, 2016 1.987 2.020 1.953 1.975 46,309 -0.01(-0.56%)
Oct 26, 2016 1.953 2.026 1.953 1.987 56,294 +0.03(+1.71%)
Oct 25, 2016 2.003 2.003 1.953 1.953 74,976 -0.08(-3.85%)
Oct 24, 2016 2.037 2.037 1.998 2.031 79,698 -0.01(-0.55%)
Oct 21, 2016 2.037 2.065 2.014 2.042 58,792 -0.04(-2.14%)
Oct 20, 2016 2.070 2.098 2.048 2.087 55,112 -0.02(-1.06%)
Oct 19, 2016 2.126 2.160 2.109 2.109 54,199 +0.00(+0.00%)
Oct 18, 2016 2.126 2.165 2.100 2.109 41,096 +0.03(+1.34%)
Oct 17, 2016 2.115 2.120 2.081 2.081 24,893 -0.04(-1.84%)
Oct 14, 2016 2.143 2.171 2.093 2.120 99,348 -0.01(-0.26%)
Oct 13, 2016 2.154 2.154 2.115 2.126 163,986 -0.07(-3.30%)
Oct 12, 2016 2.193 2.210 2.176 2.199 57,029 -0.01(-0.51%)
Oct 11, 2016 2.305 2.316 2.204 2.210 124,366 -0.13(-5.71%)
Oct 10, 2016 2.366 2.405 2.337 2.344 98,826 +0.03(+1.45%)
Oct 07, 2016 2.422 2.422 2.299 2.310 49,357 -0.11(-4.61%)
Oct 06, 2016 2.405 2.444 2.400 2.422 106,398 +0.05(+2.12%)
Oct 05, 2016 2.344 2.405 2.338 2.372 155,901 +0.06(+2.65%)
Oct 04, 2016 2.321 2.355 2.305 2.310 51,228 +0.06(+2.73%)
Oct 03, 2016 2.227 2.249 2.227 2.249 915 +0.00(+0.00%)
Sep 28, 2016 2.238 2.260 2.182 2.249 58,429 -0.11(-4.50%)
Sep 26, 2016 2.411 2.439 2.355 2.355 97,855 -0.08(-3.43%)
Sep 23, 2016 2.444 2.489 2.422 2.439 132,085 -0.10(-3.96%)
Sep 22, 2016 2.517 2.584 2.489 2.539 532,092 +0.03(+1.34%)
Sep 21, 2016 2.455 2.506 2.445 2.506 146,926 +0.10(+4.18%)
Sep 20, 2016 2.327 2.427 2.327 2.405 87,511 +0.06(+2.38%)
Sep 19, 2016 2.372 2.416 2.349 2.349 162,106 +0.05(+2.18%)
Sep 16, 2016 2.260 2.321 2.249 2.299 185,817 +0.08(+3.78%)
Sep 15, 2016 2.176 2.254 2.143 2.215 90,364 +0.05(+2.32%)
Sep 14, 2016 2.177 2.204 2.109 2.165 156,621 +0.00(+0.00%)
Sep 13, 2016 2.266 2.288 2.120 2.165 163,906 -0.13(-5.83%)
Sep 12, 2016 2.293 2.338 2.238 2.299 332,853 -0.04(-1.90%)
Sep 09, 2016 2.439 2.439 2.328 2.344 155,270 -0.16(-6.46%)
Sep 08, 2016 2.310 2.511 2.293 2.506 451,456 +0.15(+6.40%)
Sep 07, 2016 2.349 2.372 2.316 2.355 169,808 -0.02(-0.71%)
Sep 06, 2016 2.243 2.455 2.221 2.372 745,535 +0.21(+9.82%)
Sep 02, 2016 2.070 2.160 2.160 2.160 366,290 +0.10(+4.88%)
Sep 01, 2016 2.031 2.076 2.020 2.059 54,060 +0.02(+1.10%)
Aug 31, 2016 2.065 2.070 2.009 2.037 80,456 -0.01(-0.27%)
Aug 30, 2016 2.020 2.087 2.020 2.042 55,040 +0.01(+0.55%)
Aug 29, 2016 1.959 2.059 1.950 2.031 158,535 +0.08(+4.00%)
Aug 26, 2016 2.014 2.059 1.948 1.953 63,806 -0.04(-1.96%)
Aug 25, 2016 2.026 2.042 1.898 1.992 59,274 -0.03(-1.65%)
Aug 24, 2016 2.065 2.115 2.009 2.026 114,530 +0.03(+1.40%)
Aug 23, 2016 1.970 2.048 1.970 1.998 47,925 +0.05(+2.58%)
Aug 22, 2016 1.959 1.990 1.948 1.948 48,590 -0.02(-1.13%)
Aug 19, 2016 1.964 1.987 1.948 1.970 37,980 -0.02(-0.84%)
Aug 18, 2016 1.975 2.037 1.964 1.987 53,031 +0.01(+0.56%)
Aug 17, 2016 1.987 1.998 1.931 1.975 126,911 -0.02(-1.12%)
Aug 16, 2016 2.037 2.081 1.998 1.998 69,908 -0.06(-2.72%)
Aug 15, 2016 2.065 2.081 2.048 2.054 130,337 +0.02(+0.82%)
Aug 12, 2016 2.054 2.083 2.031 2.037 71,613 +0.06(+3.10%)
Aug 11, 2016 1.964 1.998 1.959 1.975 49,155 +0.03(+1.44%)
Aug 10, 2016 1.970 1.998 1.948 1.948 29,790 -0.01(-0.29%)
Aug 09, 2016 1.953 2.003 1.928 1.953 83,961 -0.06(-2.78%)
Aug 08, 2016 1.948 2.054 1.931 2.009 165,047 +0.02(+1.12%)
Aug 05, 2016 1.925 2.104 1.892 1.987 221,190 +0.03(+1.71%)
Aug 04, 2016 1.914 1.959 1.914 1.953 56,004 +0.04(+2.04%)
Aug 03, 2016 1.964 1.964 1.908 1.914 61,480 -0.04(-2.00%)
Aug 02, 2016 1.875 1.970 1.875 1.953 185,664 +0.11(+5.74%)
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.