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 (%)
Apr 30, 2019 3.689 3.695 3.522 3.552 948,966 +0.08(+2.41%)
Apr 29, 2019 3.504 3.504 3.439 3.468 684,404 +0.14(+4.11%)
Apr 26, 2019 3.325 3.343 3.301 3.331 186,262 +0.11(+3.52%)
Apr 25, 2019 3.248 3.248 3.206 3.218 299,119 -0.06(-1.73%)
Apr 24, 2019 3.313 3.313 3.254 3.275 247,333 -0.06(-1.87%)
Apr 23, 2019 3.337 3.361 3.307 3.337 331,663 +0.03(+0.90%)
Apr 22, 2019 3.343 3.356 3.287 3.307 224,480 -0.05(-1.42%)
Apr 18, 2019 3.319 3.355 3.313 3.355 186,430 +0.04(+1.08%)
Apr 17, 2019 3.337 3.349 3.301 3.319 301,606 +0.01(+0.36%)
Apr 16, 2019 3.260 3.319 3.212 3.307 556,713 +0.06(+1.84%)
Apr 15, 2019 3.272 3.272 3.230 3.248 176,825 -0.01(-0.37%)
Apr 12, 2019 3.290 3.301 3.242 3.260 272,849 -0.04(-1.26%)
Apr 11, 2019 3.337 3.337 3.281 3.301 323,873 +0.02(+0.54%)
Apr 10, 2019 3.224 3.307 3.224 3.284 291,388 +0.15(+4.75%)
Apr 09, 2019 3.158 3.158 3.105 3.135 197,859 -0.02(-0.75%)
Apr 08, 2019 3.158 3.188 3.135 3.158 265,612 +0.10(+3.11%)
Apr 05, 2019 3.051 3.087 3.021 3.063 258,921 +0.01(+0.19%)
Apr 04, 2019 3.045 3.063 3.009 3.057 209,347 +0.00(+0.00%)
Apr 03, 2019 3.075 3.081 3.039 3.057 267,651 +0.11(+3.64%)
Apr 02, 2019 2.956 2.968 2.896 2.950 331,567 +0.01(+0.41%)
Apr 01, 2019 2.872 2.953 2.872 2.938 257,854 +0.10(+3.35%)
Mar 29, 2019 2.855 2.860 2.831 2.843 185,255 -0.04(-1.45%)
Mar 28, 2019 2.849 2.926 2.843 2.884 172,881 -0.01(-0.41%)
Mar 27, 2019 2.926 2.932 2.866 2.896 183,936 -0.04(-1.22%)
Mar 26, 2019 2.950 2.980 2.920 2.932 349,099 +0.02(+0.82%)
Mar 25, 2019 2.992 3.015 2.908 2.908 598,164 -0.14(-4.69%)
Mar 22, 2019 3.152 3.158 3.015 3.051 692,192 -0.07(-2.10%)
Mar 21, 2019 3.147 3.158 3.087 3.117 325,657 -0.05(-1.69%)
Mar 20, 2019 3.206 3.212 3.099 3.170 687,750 +0.18(+5.98%)
Mar 19, 2019 3.021 3.045 2.974 2.992 451,119 +0.10(+3.51%)
Mar 18, 2019 2.950 2.950 2.884 2.890 450,995 -0.13(-4.15%)
Mar 15, 2019 3.093 3.105 2.998 3.015 805,795 -0.04(-1.17%)
Mar 14, 2019 3.039 3.063 3.015 3.051 351,368 +0.12(+4.07%)
Mar 13, 2019 2.968 2.992 2.920 2.932 220,669 +0.02(+0.61%)
Mar 12, 2019 2.878 2.923 2.860 2.914 235,029 +0.11(+3.82%)
Mar 11, 2019 2.765 2.817 2.747 2.807 366,095 +0.02(+0.64%)
Mar 08, 2019 2.801 2.825 2.753 2.789 436,626 -0.07(-2.30%)
Mar 07, 2019 2.890 2.896 2.843 2.855 339,402 -0.10(-3.43%)
Mar 06, 2019 2.998 3.009 2.956 2.956 424,321 -0.06(-1.98%)
Mar 05, 2019 3.051 3.110 2.992 3.015 1,069,337 +0.09(+3.23%)
Mar 04, 2019 2.951 2.956 2.892 2.921 406,726 +0.04(+1.43%)
Mar 01, 2019 2.892 2.903 2.871 2.880 552,955 -0.07(-2.40%)
Feb 28, 2019 3.004 3.004 2.945 2.951 612,514 -0.10(-3.29%)
Feb 27, 2019 3.098 3.104 3.039 3.051 223,120 -0.09(-2.82%)
Feb 26, 2019 3.116 3.145 3.069 3.139 525,336 +0.01(+0.19%)
Feb 25, 2019 3.128 3.169 3.086 3.133 856,788 +0.00(+0.00%)
Feb 22, 2019 3.116 3.151 3.104 3.133 281,307 +0.03(+0.95%)
Feb 21, 2019 3.110 3.122 3.080 3.104 221,412 -0.05(-1.68%)
Feb 20, 2019 3.116 3.181 3.104 3.157 443,377 +0.06(+2.10%)
Feb 19, 2019 3.015 3.110 2.998 3.092 653,085 -0.08(-2.60%)
Feb 15, 2019 3.133 3.192 3.125 3.175 362,988 -0.01(-0.19%)
Feb 14, 2019 3.139 3.192 3.128 3.181 176,671 +0.02(+0.56%)
Feb 13, 2019 3.169 3.187 3.139 3.163 200,346 +0.01(+0.37%)
Feb 12, 2019 3.122 3.175 3.104 3.151 200,190 +0.12(+4.09%)
Feb 11, 2019 3.027 3.039 2.992 3.027 204,283 -0.01(-0.39%)
Feb 08, 2019 3.021 3.051 2.980 3.039 304,354 +0.02(+0.59%)
Feb 07, 2019 2.968 3.069 2.968 3.021 443,449 +0.01(+0.20%)
Feb 06, 2019 2.956 3.021 2.951 3.015 504,140 -0.05(-1.73%)
Feb 05, 2019 3.004 3.071 2.986 3.069 501,783 +0.01(+0.39%)
Feb 04, 2019 3.057 3.074 2.986 3.057 379,346 -0.08(-2.45%)
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.