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 (%)
Jun 28, 2019 3.464 3.487 3.434 3.476 172,816 +0.07(+2.11%)
Jun 27, 2019 3.404 3.440 3.342 3.404 778,186 +0.16(+4.98%)
Jun 26, 2019 3.255 3.297 3.237 3.243 387,839 +0.10(+3.24%)
Jun 25, 2019 3.153 3.183 3.123 3.141 324,290 -0.03(-0.94%)
Jun 24, 2019 3.255 3.261 3.117 3.171 456,274 -0.07(-2.03%)
Jun 21, 2019 3.237 3.261 3.210 3.237 402,291 +0.07(+2.27%)
Jun 20, 2019 3.195 3.195 3.117 3.165 439,571 +0.14(+4.55%)
Jun 19, 2019 3.063 3.105 3.025 3.028 533,198 +0.12(+4.12%)
Jun 18, 2019 2.848 2.926 2.848 2.908 213,590 +0.07(+2.53%)
Jun 17, 2019 2.824 2.860 2.818 2.836 115,753 +0.05(+1.94%)
Jun 14, 2019 2.836 2.836 2.782 2.782 195,546 -0.05(-1.69%)
Jun 13, 2019 2.782 2.830 2.764 2.830 257,792 +0.15(+5.58%)
Jun 12, 2019 2.740 2.746 2.680 2.680 183,219 -0.20(-7.05%)
Jun 11, 2019 2.926 2.938 2.878 2.884 203,664 +0.07(+2.55%)
Jun 10, 2019 2.890 2.890 2.812 2.812 144,520 -0.05(-1.67%)
Jun 07, 2019 2.806 2.884 2.800 2.860 300,340 +0.08(+3.02%)
Jun 06, 2019 2.800 2.818 2.746 2.776 332,336 -0.06(-2.11%)
Jun 05, 2019 2.902 2.908 2.836 2.836 532,063 +0.02(+0.74%)
Jun 04, 2019 2.851 2.863 2.803 2.815 969,093 +0.22(+8.49%)
Jun 03, 2019 2.654 2.684 2.577 2.595 659,277 -0.12(-4.39%)
May 31, 2019 2.738 2.750 2.702 2.714 547,752 -0.11(-4.00%)
May 30, 2019 2.827 2.892 2.797 2.827 404,429 -0.07(-2.46%)
May 29, 2019 2.875 2.898 2.857 2.898 552,962 -0.07(-2.40%)
May 28, 2019 3.059 3.080 2.964 2.970 373,348 -0.05(-1.58%)
May 24, 2019 3.023 3.035 2.990 3.017 275,388 -0.04(-1.36%)
May 23, 2019 3.172 3.172 2.982 3.059 503,856 -0.14(-4.28%)
May 22, 2019 3.214 3.256 3.191 3.196 200,042 +0.10(+3.07%)
May 21, 2019 3.107 3.154 3.077 3.101 264,519 -0.01(-0.19%)
May 20, 2019 3.071 3.136 3.053 3.107 178,269 +0.01(+0.38%)
May 17, 2019 3.125 3.178 3.095 3.095 179,447 -0.07(-2.07%)
May 16, 2019 3.142 3.208 3.142 3.160 108,060 +0.01(+0.38%)
May 15, 2019 3.071 3.166 3.053 3.148 115,542 +0.04(+1.34%)
May 14, 2019 3.107 3.142 3.089 3.107 210,281 +0.08(+2.76%)
May 13, 2019 3.047 3.077 3.006 3.023 252,665 -0.23(-7.13%)
May 10, 2019 3.220 3.273 3.196 3.256 147,523 +0.08(+2.43%)
May 09, 2019 3.208 3.208 3.107 3.178 222,656 -0.13(-3.96%)
May 08, 2019 3.214 3.327 3.208 3.309 270,927 +0.12(+3.93%)
May 07, 2019 3.256 3.256 3.142 3.184 255,402 -0.12(-3.78%)
May 06, 2019 3.208 3.321 3.184 3.309 348,241 -0.15(-4.47%)
May 03, 2019 3.398 3.473 3.392 3.464 239,263 +0.05(+1.39%)
May 02, 2019 3.494 3.505 3.404 3.416 353,110 -0.19(-5.28%)
May 01, 2019 3.589 3.660 3.571 3.607 307,638 +0.06(+1.68%)
Apr 30, 2019 3.684 3.690 3.517 3.547 950,199 +0.08(+2.41%)
Apr 29, 2019 3.500 3.500 3.434 3.464 685,293 +0.14(+4.11%)
Apr 26, 2019 3.321 3.339 3.297 3.327 186,504 +0.11(+3.52%)
Apr 25, 2019 3.244 3.244 3.202 3.214 299,507 -0.06(-1.73%)
Apr 24, 2019 3.309 3.309 3.250 3.270 247,654 -0.06(-1.87%)
Apr 23, 2019 3.333 3.357 3.303 3.333 332,094 +0.03(+0.90%)
Apr 22, 2019 3.339 3.351 3.283 3.303 224,771 -0.05(-1.42%)
Apr 18, 2019 3.315 3.351 3.309 3.351 186,672 +0.04(+1.08%)
Apr 17, 2019 3.333 3.345 3.297 3.315 301,998 +0.01(+0.36%)
Apr 16, 2019 3.256 3.315 3.208 3.303 557,437 +0.06(+1.83%)
Apr 15, 2019 3.267 3.267 3.226 3.244 177,055 -0.01(-0.37%)
Apr 12, 2019 3.285 3.297 3.238 3.256 273,204 -0.04(-1.26%)
Apr 11, 2019 3.333 3.333 3.276 3.297 324,294 +0.02(+0.54%)
Apr 10, 2019 3.220 3.303 3.220 3.279 291,767 +0.15(+4.75%)
Apr 09, 2019 3.154 3.154 3.101 3.131 198,116 -0.02(-0.75%)
Apr 08, 2019 3.154 3.184 3.131 3.154 265,957 +0.10(+3.11%)
Apr 05, 2019 3.047 3.083 3.017 3.059 259,258 +0.01(+0.19%)
Apr 04, 2019 3.041 3.059 3.006 3.053 209,619 +0.00(+0.00%)
Apr 03, 2019 3.071 3.077 3.035 3.053 267,998 +0.11(+3.64%)
Apr 02, 2019 2.952 2.964 2.892 2.946 331,998 +0.01(+0.41%)
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.