Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.96 +0.18 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 2.869 2.949 2.869 2.934 258,189 +0.10(+3.35%)
Mar 29, 2019 2.851 2.857 2.827 2.839 185,496 -0.04(-1.45%)
Mar 28, 2019 2.845 2.922 2.839 2.881 173,106 -0.01(-0.41%)
Mar 27, 2019 2.922 2.928 2.863 2.892 184,175 -0.04(-1.22%)
Mar 26, 2019 2.946 2.976 2.916 2.928 349,553 +0.02(+0.82%)
Mar 25, 2019 2.988 3.012 2.904 2.904 598,941 -0.14(-4.69%)
Mar 22, 2019 3.148 3.154 3.012 3.047 693,091 -0.07(-2.10%)
Mar 21, 2019 3.142 3.154 3.083 3.113 326,080 -0.05(-1.69%)
Mar 20, 2019 3.202 3.208 3.095 3.166 688,643 +0.18(+5.98%)
Mar 19, 2019 3.017 3.041 2.970 2.988 451,705 +0.10(+3.51%)
Mar 18, 2019 2.946 2.946 2.881 2.887 451,581 -0.12(-4.15%)
Mar 15, 2019 3.089 3.101 2.994 3.012 806,842 -0.04(-1.17%)
Mar 14, 2019 3.035 3.059 3.012 3.047 351,825 +0.12(+4.07%)
Mar 13, 2019 2.964 2.988 2.916 2.928 220,955 +0.02(+0.61%)
Mar 12, 2019 2.875 2.919 2.857 2.910 235,335 +0.11(+3.82%)
Mar 11, 2019 2.762 2.813 2.744 2.803 366,570 +0.02(+0.64%)
Mar 08, 2019 2.797 2.821 2.750 2.785 437,193 -0.07(-2.30%)
Mar 07, 2019 2.887 2.892 2.839 2.851 339,843 -0.10(-3.43%)
Mar 06, 2019 2.994 3.006 2.952 2.952 424,872 -0.06(-1.98%)
Mar 05, 2019 3.047 3.106 2.988 3.012 1,070,727 +0.09(+3.23%)
Mar 04, 2019 2.947 2.953 2.888 2.917 407,255 +0.04(+1.43%)
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.