Skip to main content

Golden Ocean Gp (NQ: GOGL )

13.01 +0.23 (+1.80%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.880 10.09 9.872 9.896 2,313,850 -0.11(-1.12%)
Mar 30, 2022 9.968 10.26 9.921 10.01 5,489,780 +0.12(+1.21%)
Mar 29, 2022 9.672 9.904 9.109 9.888 7,290,276 +0.13(+1.31%)
Mar 28, 2022 9.696 10.16 9.576 9.760 7,050,744 +0.01(+0.08%)
Mar 25, 2022 9.553 9.752 9.481 9.752 2,492,863 +0.15(+1.58%)
Mar 24, 2022 9.712 9.712 9.425 9.600 3,470,758 -0.14(-1.40%)
Mar 23, 2022 9.401 9.864 9.393 9.736 5,223,362 +0.44(+4.73%)
Mar 22, 2022 9.537 9.553 9.289 9.297 4,887,333 -0.43(-4.44%)
Mar 21, 2022 9.513 9.904 9.429 9.728 4,799,727 +0.14(+1.42%)
Mar 18, 2022 9.513 9.592 9.381 9.592 2,598,123 +0.10(+1.01%)
Mar 17, 2022 9.329 9.549 9.313 9.497 2,812,451 +0.22(+2.41%)
Mar 16, 2022 9.137 9.393 9.045 9.273 3,354,379 +0.40(+4.50%)
Mar 15, 2022 8.993 9.029 8.625 8.873 4,510,266 -0.05(-0.54%)
Mar 14, 2022 9.449 9.465 8.841 8.921 5,334,726 -0.70(-7.23%)
Mar 11, 2022 9.656 9.896 9.616 9.616 4,361,951 +0.08(+0.84%)
Mar 10, 2022 9.377 9.608 9.337 9.537 3,518,490 +0.10(+1.02%)
Mar 09, 2022 9.648 9.752 9.261 9.441 4,440,620 -0.02(-0.25%)
Mar 08, 2022 9.185 9.624 9.041 9.465 5,715,951 +0.57(+6.38%)
Mar 07, 2022 8.969 9.209 8.777 8.897 6,214,758 -0.28(-3.05%)
Mar 04, 2022 9.137 9.205 8.945 9.177 4,253,972 -0.17(-1.80%)
Mar 03, 2022 9.656 9.767 9.313 9.345 4,583,721 -0.37(-3.79%)
Mar 02, 2022 9.169 9.744 9.049 9.712 6,120,529 +0.52(+5.65%)
Mar 01, 2022 9.467 9.519 9.126 9.193 6,968,652 +0.01(+0.16%)
Feb 28, 2022 9.326 9.619 9.115 9.178 8,811,185 -0.31(-3.28%)
Feb 25, 2022 9.096 9.541 9.304 9.489 7,273,048 +0.51(+5.70%)
Feb 24, 2022 8.540 9.037 8.422 8.978 8,603,452 -0.33(-3.51%)
Feb 23, 2022 9.556 9.704 9.267 9.304 7,989,308 -0.26(-2.71%)
Feb 22, 2022 8.889 9.636 8.861 9.563 10,665,009 +0.68(+7.68%)
Feb 18, 2022 8.881 0 +0.08(+0.93%)
Feb 17, 2022 8.659 9.133 8.592 8.800 8,702,110 -0.01(-0.17%)
Feb 16, 2022 8.696 8.956 8.689 8.815 6,480,819 +0.26(+3.03%)
Feb 15, 2022 8.407 8.637 8.385 8.555 3,433,835 +0.26(+3.13%)
Feb 14, 2022 8.303 8.429 8.214 8.296 3,412,422 -0.13(-1.50%)
Feb 11, 2022 8.585 8.770 8.355 8.422 4,372,447 -0.19(-2.15%)
Feb 10, 2022 8.526 8.881 8.518 8.607 5,159,029 +0.22(+2.65%)
Feb 09, 2022 8.103 8.400 8.059 8.385 4,510,676 +0.31(+3.86%)
Feb 08, 2022 7.984 8.110 7.851 8.073 3,935,872 +0.24(+3.03%)
Feb 07, 2022 7.562 7.977 7.561 7.836 5,005,334 +0.34(+4.55%)
Feb 04, 2022 7.199 7.532 7.191 7.495 3,466,036 +0.34(+4.77%)
Feb 03, 2022 7.295 7.139 7.154 3,297,600 -0.24(-3.21%)
Feb 02, 2022 7.250 7.473 7.221 7.391 5,110,040 +0.28(+3.96%)
Feb 01, 2022 6.739 7.124 6.731 7.110 4,630,168 +0.40(+5.97%)
Jan 31, 2022 6.754 6.709 3,924,415 -0.11(-1.63%)
Jan 28, 2022 6.731 6.820 6.598 6.820 3,077,504 +0.27(+4.07%)
Jan 27, 2022 6.413 6.724 6.361 6.554 5,118,359 +0.42(+6.76%)
Jan 26, 2022 6.264 6.316 6.057 6.138 2,904,658 +0.01(+0.24%)
Jan 25, 2022 5.960 6.168 5.897 6.124 2,460,739 +0.04(+0.73%)
Jan 24, 2022 5.953 6.101 5.649 6.079 4,548,973 -0.05(-0.85%)
Jan 21, 2022 6.361 6.368 6.116 6.131 4,480,752 -0.36(-5.49%)
Jan 20, 2022 6.605 6.717 6.487 6.487 2,945,372 -0.14(-2.13%)
Jan 19, 2022 6.672 6.754 6.605 6.628 1,982,739 +0.00(+0.00%)
Jan 18, 2022 6.702 6.778 6.613 6.628 3,089,934 -0.28(-4.08%)
Jan 14, 2022 6.909 0 +0.11(+1.64%)
Jan 13, 2022 7.139 7.169 6.783 6.798 4,372,739 -0.56(-7.56%)
Jan 12, 2022 7.362 7.410 7.243 7.354 2,664,843 +0.06(+0.81%)
Jan 11, 2022 7.221 7.321 7.147 7.295 3,040,387 +0.14(+1.97%)
Jan 10, 2022 7.213 7.236 7.043 7.154 3,405,526 -0.17(-2.33%)
Jan 07, 2022 7.354 7.428 7.273 7.325 2,779,370 +0.19(+2.70%)
Jan 06, 2022 7.228 7.401 7.110 7.132 3,609,178 +0.16(+2.34%)
Jan 05, 2022 7.258 7.362 6.961 6.969 3,564,554 -0.38(-5.15%)
Jan 04, 2022 7.228 7.399 7.213 7.347 5,198,354 +0.08(+1.12%)
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.