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 (%)
May 31, 2017 3.302 3.325 3.146 3.157 1,161,880 -0.27(-7.98%)
May 30, 2017 3.475 3.498 3.408 3.431 740,088 -0.13(-3.61%)
May 26, 2017 3.475 3.582 3.459 3.559 593,953 +0.10(+2.91%)
May 25, 2017 3.498 3.548 3.414 3.459 759,358 -0.04(-1.20%)
May 24, 2017 3.693 3.705 3.420 3.501 1,727,395 -0.31(-8.14%)
May 23, 2017 3.744 3.850 3.716 3.811 651,764 +0.07(+1.79%)
May 22, 2017 3.727 3.766 3.688 3.744 601,501 +0.07(+1.82%)
May 19, 2017 3.610 3.688 3.576 3.677 648,713 +0.17(+4.78%)
May 18, 2017 3.515 3.576 3.470 3.509 793,652 +0.13(+3.80%)
May 17, 2017 3.442 3.442 3.347 3.380 551,887 -0.09(-2.58%)
May 16, 2017 3.464 3.481 3.380 3.470 667,453 +0.02(+0.49%)
May 15, 2017 3.548 3.570 3.403 3.453 701,533 -0.08(-2.22%)
May 12, 2017 3.593 3.610 3.503 3.531 687,168 -0.09(-2.47%)
May 11, 2017 3.710 3.710 3.593 3.621 588,130 -0.11(-2.99%)
May 10, 2017 3.649 3.783 3.637 3.732 539,461 +0.03(+0.75%)
May 09, 2017 3.732 3.772 3.615 3.705 523,906 -0.05(-1.34%)
May 08, 2017 3.850 3.883 3.688 3.755 1,104,840 +0.07(+1.97%)
May 05, 2017 3.621 3.704 3.565 3.682 851,764 +0.28(+8.21%)
May 04, 2017 3.660 3.660 3.375 3.403 1,636,126 -0.38(-10.04%)
May 03, 2017 4.017 4.017 3.744 3.783 1,430,407 -0.38(-9.13%)
May 02, 2017 4.174 4.241 4.146 4.163 1,208,380 -0.11(-2.61%)
May 01, 2017 4.263 4.364 4.247 4.274 260,541 +0.02(+0.39%)
Apr 28, 2017 4.308 4.409 4.252 4.258 895,123 -0.07(-1.68%)
Apr 27, 2017 4.286 4.369 4.252 4.330 741,178 -0.09(-2.02%)
Apr 26, 2017 4.409 4.453 4.369 4.420 735,619 +0.18(+4.22%)
Apr 25, 2017 4.252 4.336 4.202 4.241 526,203 -0.06(-1.43%)
Apr 24, 2017 4.341 4.386 4.219 4.302 1,128,216 +0.17(+4.05%)
Apr 21, 2017 4.168 4.213 4.107 4.135 906,357 -0.03(-0.80%)
Apr 20, 2017 4.258 4.330 4.057 4.168 2,280,782 -0.03(-0.67%)
Apr 19, 2017 4.420 4.453 4.140 4.196 1,751,737 -0.11(-2.47%)
Apr 18, 2017 4.504 4.543 4.230 4.302 2,764,501 -0.32(-6.89%)
Apr 17, 2017 4.543 4.632 4.542 4.621 425,678 +0.05(+1.10%)
Apr 13, 2017 4.599 4.682 4.526 4.571 686,920 -0.06(-1.21%)
Apr 12, 2017 4.833 4.839 4.587 4.626 975,359 -0.22(-4.50%)
Apr 11, 2017 4.928 4.934 4.761 4.844 760,548 -0.12(-2.47%)
Apr 10, 2017 4.861 5.057 4.828 4.967 1,390,758 +0.11(+2.18%)
Apr 07, 2017 4.783 4.956 4.610 4.861 3,808,374 +0.19(+4.07%)
Apr 06, 2017 4.442 4.833 4.436 4.671 2,850,627 +0.39(+9.00%)
Apr 05, 2017 4.341 4.448 4.269 4.286 961,639 -0.08(-1.79%)
Apr 04, 2017 4.291 4.403 4.252 4.364 706,687 -0.06(-1.39%)
Apr 03, 2017 4.425 4.487 4.369 4.425 661,180 +0.15(+3.53%)
Mar 31, 2017 4.219 4.330 4.219 4.274 466,595 -0.06(-1.42%)
Mar 30, 2017 4.358 4.369 4.280 4.336 543,228 -0.01(-0.26%)
Mar 29, 2017 4.392 4.436 4.319 4.347 1,381,258 -0.18(-4.07%)
Mar 28, 2017 4.436 4.612 4.370 4.531 1,875,560 +0.39(+9.30%)
Mar 27, 2017 4.051 4.213 4.040 4.146 713,287 -0.11(-2.62%)
Mar 24, 2017 4.213 4.297 4.191 4.258 548,869 +0.07(+1.67%)
Mar 23, 2017 4.062 4.196 4.051 4.188 973,363 -0.05(-1.12%)
Mar 22, 2017 4.135 4.241 4.090 4.235 752,534 -0.01(-0.26%)
Mar 21, 2017 4.470 4.487 4.179 4.247 967,201 -0.31(-6.75%)
Mar 20, 2017 4.498 4.593 4.445 4.554 650,513 -0.01(-0.24%)
Mar 17, 2017 4.531 4.638 4.526 4.565 1,124,518 +0.11(+2.51%)
Mar 16, 2017 4.330 4.498 4.280 4.453 1,075,663 +0.13(+2.97%)
Mar 15, 2017 4.196 4.392 4.166 4.325 1,475,040 +0.40(+10.26%)
Mar 14, 2017 3.978 4.045 3.889 3.922 1,068,763 +0.11(+2.93%)
Mar 13, 2017 3.827 3.867 3.805 3.811 443,064 +0.02(+0.44%)
Mar 10, 2017 3.755 3.800 3.732 3.794 287,494 +0.14(+3.82%)
Mar 09, 2017 3.727 3.727 3.615 3.654 248,816 -0.08(-2.10%)
Mar 08, 2017 3.827 3.850 3.699 3.732 421,763 -0.09(-2.48%)
Mar 07, 2017 3.861 3.917 3.822 3.827 323,254 -0.01(-0.29%)
Mar 06, 2017 3.889 3.906 3.822 3.839 497,549 -0.09(-2.28%)
Mar 03, 2017 3.855 3.995 3.827 3.928 912,494 -0.03(-0.85%)
Mar 02, 2017 3.822 4.065 3.772 3.962 1,100,035 +0.09(+2.46%)
Mar 01, 2017 3.822 3.962 3.800 3.867 868,165 +0.05(+1.32%)
Feb 28, 2017 3.626 3.822 3.626 3.816 872,043 +0.28(+8.07%)
Feb 27, 2017 3.453 3.554 3.408 3.531 585,019 -0.03(-0.94%)
Feb 24, 2017 3.632 3.649 3.531 3.565 375,060 -0.15(-4.06%)
Feb 23, 2017 3.705 3.738 3.598 3.716 832,703 +0.15(+4.23%)
Feb 22, 2017 3.554 3.626 3.515 3.565 493,710 -0.06(-1.69%)
Feb 21, 2017 3.632 3.649 3.531 3.626 902,113 +0.35(+10.66%)
Feb 17, 2017 3.277 3.277 3.277 0 +0.03(+0.95%)
Feb 16, 2017 3.347 3.347 3.213 3.246 727,438 +0.02(+0.69%)
Feb 15, 2017 3.258 3.308 3.218 3.224 1,021,211 -0.14(-4.15%)
Feb 14, 2017 3.174 3.583 3.123 3.364 3,158,082 +0.18(+5.80%)
Feb 13, 2017 3.246 3.258 3.163 3.179 326,892 -0.03(-1.04%)
Feb 10, 2017 3.230 3.291 3.196 3.213 585,354 +0.12(+3.79%)
Feb 09, 2017 3.140 3.157 3.079 3.095 299,605 +0.07(+2.40%)
Feb 08, 2017 3.006 3.028 2.973 3.023 166,669 -0.06(-1.99%)
Feb 07, 2017 3.062 3.112 3.045 3.084 162,012 +0.03(+0.91%)
Feb 06, 2017 3.040 3.079 3.006 3.056 195,818 -0.03(-0.91%)
Feb 03, 2017 3.051 3.095 3.023 3.084 263,299 -0.01(-0.36%)
Feb 02, 2017 3.056 3.107 3.034 3.095 500,434 -0.06(-1.95%)
Feb 01, 2017 3.118 3.185 3.095 3.157 239,787 +0.11(+3.48%)
Jan 31, 2017 3.023 3.056 2.950 3.051 326,681 -0.05(-1.62%)
Jan 30, 2017 3.101 3.107 3.034 3.101 219,845 +0.02(+0.73%)
Jan 27, 2017 3.163 3.179 3.062 3.079 439,731 -0.21(-6.45%)
Jan 26, 2017 3.235 3.297 3.185 3.291 716,396 -0.07(-2.00%)
Jan 25, 2017 3.313 3.436 3.276 3.358 717,303 +0.09(+2.91%)
Jan 24, 2017 3.241 3.291 3.196 3.263 817,103 -0.06(-1.85%)
Jan 23, 2017 3.140 3.403 3.125 3.325 1,348,455 +0.26(+8.58%)
Jan 20, 2017 2.928 3.140 2.928 3.062 1,193,405 +0.16(+5.38%)
Jan 19, 2017 2.827 2.908 2.816 2.906 446,913 +0.07(+2.36%)
Jan 18, 2017 2.771 2.917 2.762 2.838 429,562 +0.11(+3.89%)
Jan 17, 2017 2.743 2.794 2.719 2.732 186,871 -0.07(-2.40%)
Jan 13, 2017 2.799 2.799 2.799 0 -0.01(-0.20%)
Jan 12, 2017 2.760 2.816 2.739 2.805 140,914 +0.09(+3.29%)
Jan 11, 2017 2.660 2.743 2.632 2.716 195,270 -0.01(-0.21%)
Jan 10, 2017 2.799 2.799 2.710 2.721 152,398 -0.11(-3.76%)
Jan 09, 2017 2.743 2.838 2.693 2.827 146,666 -0.06(-1.94%)
Jan 06, 2017 2.844 2.894 2.816 2.883 285,668 -0.04(-1.34%)
Jan 05, 2017 2.760 2.984 2.760 2.922 593,025 +0.23(+8.51%)
Jan 04, 2017 2.682 2.716 2.648 2.693 193,083 +0.03(+1.05%)
Jan 03, 2017 2.626 2.665 2.598 2.665 123,584 +0.03(+1.27%)
Dec 30, 2016 2.632 2.632 2.632 0 -0.02(-0.63%)
Dec 29, 2016 2.637 2.682 2.621 2.648 118,644 +0.09(+3.49%)
Dec 28, 2016 2.648 2.648 2.559 2.559 111,783 -0.11(-4.18%)
Dec 27, 2016 2.570 2.682 2.570 2.671 154,725 +0.13(+5.29%)
Dec 23, 2016 2.537 2.537 2.537 0 +0.15(+6.32%)
Dec 22, 2016 2.408 2.442 2.369 2.386 220,979 +0.03(+1.42%)
Dec 21, 2016 2.369 2.403 2.319 2.352 260,892 +0.08(+3.44%)
Dec 20, 2016 2.313 2.313 2.257 2.274 238,447 -0.04(-1.69%)
Dec 19, 2016 2.358 2.358 2.269 2.313 226,884 -0.03(-1.19%)
Dec 16, 2016 2.364 2.391 2.336 2.341 280,602 +0.07(+2.95%)
Dec 15, 2016 2.252 2.324 2.252 2.274 144,846 +0.06(+2.78%)
Dec 14, 2016 2.274 2.285 2.207 2.213 170,766 -0.16(-6.82%)
Dec 13, 2016 2.352 2.403 2.308 2.375 442,095 -0.03(-1.39%)
Dec 12, 2016 2.380 2.431 2.347 2.408 320,967 +0.03(+1.17%)
Dec 09, 2016 2.324 2.386 2.319 2.380 226,460 +0.03(+1.19%)
Dec 08, 2016 2.358 2.369 2.319 2.352 147,226 -0.09(-3.66%)
Dec 07, 2016 2.464 2.472 2.436 2.442 210,664 -0.04(-1.80%)
Dec 06, 2016 2.459 2.486 2.447 2.486 260,380 +0.08(+3.49%)
Dec 05, 2016 2.403 2.431 2.386 2.403 276,501 +0.02(+0.94%)
Dec 02, 2016 2.358 2.414 2.336 2.380 288,338 +0.07(+2.90%)
Dec 01, 2016 2.431 2.442 2.269 2.313 405,104 -0.03(-1.43%)
Nov 30, 2016 2.391 2.414 2.336 2.347 329,845 +0.05(+2.19%)
Nov 29, 2016 2.302 2.324 2.274 2.296 213,298 +0.01(+0.24%)
Nov 28, 2016 2.224 2.308 2.224 2.291 250,468 +0.09(+4.06%)
Nov 25, 2016 2.190 2.241 2.162 2.201 358,445 -0.17(-7.29%)
Nov 23, 2016 2.375 2.375 2.375 0 +0.07(+2.91%)
Nov 22, 2016 2.419 2.431 2.274 2.308 620,479 -0.08(-3.50%)
Nov 21, 2016 2.397 2.414 2.358 2.391 426,257 +0.03(+1.18%)
Nov 18, 2016 2.386 2.459 2.330 2.364 453,936 +0.05(+2.17%)
Nov 17, 2016 2.554 2.598 2.285 2.313 1,562,136 -0.21(-8.41%)
Nov 16, 2016 2.542 2.838 2.408 2.526 2,807,043 +0.18(+7.88%)
Nov 15, 2016 2.431 2.453 2.324 2.341 865,829 -0.01(-0.48%)
Nov 14, 2016 2.419 2.419 2.280 2.352 514,197 -0.06(-2.32%)
Nov 11, 2016 2.313 2.436 2.308 2.408 759,392 +0.08(+3.61%)
Nov 10, 2016 2.185 2.447 2.179 2.324 758,107 +0.19(+8.90%)
Nov 09, 2016 2.067 2.138 2.056 2.134 101,930 +0.04(+2.14%)
Nov 08, 2016 2.028 2.095 2.028 2.090 46,747 +0.08(+3.89%)
Nov 07, 2016 1.978 2.031 1.978 2.012 37,039 +0.00(+0.00%)
Nov 04, 2016 2.039 2.045 2.006 2.012 21,564 -0.01(-0.55%)
Nov 03, 2016 2.023 2.069 2.020 2.023 31,437 +0.03(+1.40%)
Nov 02, 2016 2.045 2.045 1.984 1.995 38,430 -0.06(-2.73%)
Nov 01, 2016 2.084 2.084 2.023 2.051 45,363 +0.02(+0.82%)
Oct 31, 2016 2.101 2.101 2.017 2.034 62,791 -0.04(-1.89%)
Oct 28, 2016 2.062 2.112 2.062 2.073 70,925 +0.09(+4.80%)
Oct 27, 2016 1.989 2.023 1.956 1.978 46,249 -0.01(-0.56%)
Oct 26, 2016 1.956 2.028 1.956 1.989 56,221 +0.03(+1.71%)
Oct 25, 2016 2.006 2.006 1.956 1.956 74,879 -0.08(-3.85%)
Oct 24, 2016 2.039 2.039 2.000 2.034 79,595 -0.01(-0.55%)
Oct 21, 2016 2.039 2.067 2.017 2.045 58,716 -0.04(-2.14%)
Oct 20, 2016 2.073 2.101 2.051 2.090 55,040 -0.02(-1.06%)
Oct 19, 2016 2.129 2.162 2.112 2.112 54,129 +0.00(+0.00%)
Oct 18, 2016 2.129 2.168 2.103 2.112 41,043 +0.03(+1.34%)
Oct 17, 2016 2.118 2.123 2.084 2.084 24,860 -0.04(-1.84%)
Oct 14, 2016 2.146 2.173 2.095 2.123 99,219 -0.01(-0.26%)
Oct 13, 2016 2.157 2.157 2.118 2.129 163,773 -0.07(-3.30%)
Oct 12, 2016 2.196 2.213 2.179 2.201 56,955 -0.01(-0.51%)
Oct 11, 2016 2.308 2.319 2.207 2.213 124,205 -0.13(-5.71%)
Oct 10, 2016 2.369 2.408 2.340 2.347 98,698 +0.03(+1.45%)
Oct 07, 2016 2.425 2.425 2.302 2.313 49,293 -0.11(-4.61%)
Oct 06, 2016 2.408 2.447 2.403 2.425 106,260 +0.05(+2.12%)
Oct 05, 2016 2.347 2.408 2.341 2.375 155,698 +0.06(+2.65%)
Oct 04, 2016 2.324 2.358 2.308 2.313 51,162 +0.06(+2.73%)
Oct 03, 2016 2.229 2.252 2.229 2.252 914 +0.00(+0.00%)
Sep 28, 2016 2.241 2.263 2.185 2.252 58,353 -0.11(-4.50%)
Sep 26, 2016 2.414 2.442 2.358 2.358 97,728 -0.08(-3.43%)
Sep 23, 2016 2.447 2.492 2.425 2.442 131,913 -0.10(-3.96%)
Sep 22, 2016 2.520 2.587 2.492 2.542 531,402 +0.03(+1.34%)
Sep 21, 2016 2.459 2.509 2.448 2.509 146,735 +0.10(+4.18%)
Sep 20, 2016 2.330 2.431 2.330 2.408 87,398 +0.06(+2.38%)
Sep 19, 2016 2.375 2.419 2.352 2.352 161,896 +0.05(+2.18%)
Sep 16, 2016 2.263 2.324 2.252 2.302 185,576 +0.08(+3.78%)
Sep 15, 2016 2.179 2.257 2.146 2.218 90,247 +0.05(+2.32%)
Sep 14, 2016 2.180 2.207 2.112 2.168 156,418 +0.00(+0.00%)
Sep 13, 2016 2.269 2.291 2.123 2.168 163,693 -0.13(-5.83%)
Sep 12, 2016 2.296 2.341 2.241 2.302 332,421 -0.04(-1.90%)
Sep 09, 2016 2.442 2.442 2.331 2.347 155,068 -0.16(-6.46%)
Sep 08, 2016 2.313 2.514 2.296 2.509 450,870 +0.15(+6.40%)
Sep 07, 2016 2.352 2.375 2.319 2.358 169,588 -0.02(-0.71%)
Sep 06, 2016 2.246 2.459 2.224 2.375 744,568 +0.21(+9.82%)
Sep 02, 2016 2.073 2.162 2.162 2.162 365,815 +0.10(+4.88%)
Sep 01, 2016 2.034 2.079 2.023 2.062 53,989 +0.02(+1.10%)
Aug 31, 2016 2.067 2.073 2.012 2.039 80,352 -0.01(-0.27%)
Aug 30, 2016 2.023 2.090 2.023 2.045 54,968 +0.01(+0.55%)
Aug 29, 2016 1.961 2.062 1.953 2.034 158,329 +0.08(+4.00%)
Aug 26, 2016 2.017 2.062 1.950 1.956 63,724 -0.04(-1.96%)
Aug 25, 2016 2.028 2.045 1.900 1.995 59,197 -0.03(-1.65%)
Aug 24, 2016 2.067 2.118 2.012 2.028 114,381 +0.03(+1.40%)
Aug 23, 2016 1.972 2.051 1.972 2.000 47,863 +0.05(+2.58%)
Aug 22, 2016 1.961 1.993 1.950 1.950 48,527 -0.02(-1.13%)
Aug 19, 2016 1.967 1.989 1.950 1.972 37,930 -0.02(-0.84%)
Aug 18, 2016 1.978 2.039 1.967 1.989 52,962 +0.01(+0.57%)
Aug 17, 2016 1.989 2.000 1.933 1.978 126,746 -0.02(-1.12%)
Aug 16, 2016 2.039 2.084 2.000 2.000 69,818 -0.06(-2.72%)
Aug 15, 2016 2.067 2.084 2.051 2.056 130,168 +0.02(+0.82%)
Aug 12, 2016 2.056 2.086 2.034 2.039 71,520 +0.06(+3.10%)
Aug 11, 2016 1.967 2.000 1.961 1.978 49,091 +0.03(+1.44%)
Aug 10, 2016 1.972 2.000 1.950 1.950 29,752 -0.01(-0.29%)
Aug 09, 2016 1.956 2.006 1.930 1.956 83,852 -0.06(-2.78%)
Aug 08, 2016 1.950 2.056 1.934 2.012 164,833 +0.02(+1.12%)
Aug 05, 2016 1.928 2.107 1.894 1.989 220,902 +0.03(+1.71%)
Aug 04, 2016 1.917 1.961 1.917 1.956 55,931 +0.04(+2.04%)
Aug 03, 2016 1.967 1.967 1.911 1.917 61,401 -0.04(-2.00%)
Aug 02, 2016 1.877 1.972 1.877 1.956 185,423 +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.