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

Golden Ocean Gp (NQ: GOGL )

12.95 -0.09 (-0.73%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 19, 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 (%)
May 31, 2018 4.864 4.909 4.723 4.886 376,566 +0.24(+5.22%)
May 30, 2018 4.525 4.647 4.501 4.644 521,158 +0.03(+0.73%)
May 29, 2018 4.587 4.632 4.582 4.610 351,256 -0.03(-0.61%)
May 25, 2018 4.638 4.638 4.638 0 -0.02(-0.48%)
May 24, 2018 4.683 4.717 4.627 4.661 304,380 -0.10(-2.02%)
May 23, 2018 4.649 4.768 4.627 4.757 241,416 -0.07(-1.40%)
May 22, 2018 4.841 4.898 4.790 4.824 231,011 +0.15(+3.14%)
May 21, 2018 4.672 4.723 4.672 4.678 158,249 +0.03(+0.73%)
May 18, 2018 4.570 4.678 4.553 4.644 136,884 -0.02(-0.36%)
May 17, 2018 4.672 4.751 4.627 4.661 277,397 -0.06(-1.31%)
May 16, 2018 4.678 4.742 4.632 4.723 285,746 -0.05(-1.06%)
May 15, 2018 4.807 4.807 4.711 4.774 303,293 -0.21(-4.19%)
May 14, 2018 4.943 5.005 4.932 4.982 287,260 -0.02(-0.45%)
May 11, 2018 4.971 5.011 4.948 5.005 172,560 +0.07(+1.49%)
May 10, 2018 4.948 4.977 4.932 4.932 213,003 -0.02(-0.34%)
May 09, 2018 4.869 4.954 4.869 4.948 208,918 +0.11(+2.33%)
May 08, 2018 4.824 4.853 4.774 4.836 127,729 +0.05(+1.06%)
May 07, 2018 4.762 4.847 4.762 4.785 309,082 +0.09(+1.92%)
May 04, 2018 4.655 4.695 4.645 4.695 189,063 +0.01(+0.24%)
May 03, 2018 4.678 4.711 4.627 4.683 195,789 +0.05(+1.10%)
May 02, 2018 4.559 4.683 4.559 4.632 275,945 +0.08(+1.86%)
May 01, 2018 4.520 4.610 4.469 4.548 180,631 -0.01(-0.25%)
Apr 30, 2018 4.576 4.616 4.531 4.559 382,326 -0.05(-0.98%)
Apr 27, 2018 4.644 4.649 4.565 4.604 133,462 -0.01(-0.24%)
Apr 26, 2018 4.644 4.683 4.599 4.616 246,216 -0.02(-0.49%)
Apr 25, 2018 4.711 4.720 4.610 4.638 306,902 -0.08(-1.79%)
Apr 24, 2018 4.853 4.898 4.678 4.723 505,834 -0.01(-0.24%)
Apr 23, 2018 4.745 4.779 4.709 4.734 310,001 +0.07(+1.45%)
Apr 20, 2018 4.683 4.734 4.644 4.666 202,286 -0.03(-0.60%)
Apr 19, 2018 4.757 4.762 4.644 4.695 261,218 -0.06(-1.30%)
Apr 18, 2018 4.790 4.790 4.661 4.757 574,685 +0.24(+5.37%)
Apr 17, 2018 4.570 4.597 4.474 4.514 452,947 +0.10(+2.17%)
Apr 16, 2018 4.452 4.486 4.390 4.418 228,250 -0.09(-2.00%)
Apr 13, 2018 4.531 4.548 4.432 4.508 450,443 +0.03(+0.76%)
Apr 12, 2018 4.407 4.508 4.407 4.474 234,487 +0.16(+3.66%)
Apr 11, 2018 4.350 4.407 4.305 4.316 168,528 -0.08(-1.92%)
Apr 10, 2018 4.362 4.422 4.345 4.401 270,740 +0.23(+5.55%)
Apr 09, 2018 4.192 4.226 4.147 4.170 242,623 +0.06(+1.51%)
Apr 06, 2018 4.232 4.249 4.046 4.108 250,067 -0.20(-4.59%)
Apr 05, 2018 4.288 4.350 4.277 4.305 196,209 +0.16(+3.81%)
Apr 04, 2018 3.950 4.181 3.950 4.147 429,444 -0.19(-4.42%)
Apr 03, 2018 4.373 4.401 4.283 4.339 312,238 -0.01(-0.13%)
Apr 02, 2018 4.463 4.486 4.283 4.345 238,776 -0.14(-3.14%)
Mar 29, 2018 4.486 4.486 4.486 0 +0.16(+3.79%)
Mar 28, 2018 4.542 4.542 4.288 4.322 594,975 -0.20(-4.37%)
Mar 27, 2018 4.683 4.734 4.474 4.520 507,237 -0.05(-0.99%)
Mar 26, 2018 4.616 4.627 4.480 4.565 337,078 +0.09(+2.08%)
Mar 23, 2018 4.582 4.638 4.441 4.472 501,387 -0.14(-3.00%)
Mar 22, 2018 4.689 4.706 4.604 4.610 298,058 -0.16(-3.43%)
Mar 21, 2018 4.711 4.875 4.711 4.774 534,335 +0.07(+1.44%)
Mar 20, 2018 4.745 4.762 4.700 4.706 176,883 -0.03(-0.60%)
Mar 19, 2018 4.751 4.806 4.700 4.734 366,780 -0.15(-3.01%)
Mar 16, 2018 4.853 4.954 4.830 4.881 486,103 +0.01(+0.23%)
Mar 15, 2018 4.971 4.971 4.841 4.869 367,286 -0.17(-3.36%)
Mar 14, 2018 5.084 5.112 5.005 5.039 350,694 -0.05(-1.00%)
Mar 13, 2018 5.022 5.123 5.011 5.090 435,567 -0.06(-1.10%)
Mar 12, 2018 5.214 5.264 5.123 5.146 599,587 -0.07(-1.30%)
Mar 09, 2018 5.231 5.276 5.202 5.214 353,730 +0.08(+1.65%)
Mar 08, 2018 5.129 5.185 5.084 5.129 220,560 +0.01(+0.22%)
Mar 07, 2018 5.101 5.169 5.078 5.118 417,225 -0.07(-1.41%)
Mar 06, 2018 5.202 5.219 5.169 5.191 351,522 +0.07(+1.32%)
Mar 05, 2018 5.112 5.174 5.101 5.123 463,618 +0.02(+0.33%)
Mar 02, 2018 4.988 5.140 4.937 5.106 178,563 +0.05(+0.89%)
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.