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 (%)
Mar 31, 2023 8.808 8.987 8.799 8.969 1,323,520 +0.19(+2.15%)
Mar 30, 2023 8.950 8.959 8.738 8.780 1,000,118 -0.11(-1.27%)
Mar 29, 2023 8.893 8.969 8.846 8.893 1,162,081 +0.18(+2.05%)
Mar 28, 2023 8.771 8.846 8.677 8.714 743,815 -0.10(-1.18%)
Mar 27, 2023 8.931 8.940 8.629 8.818 1,174,178 -0.13(-1.47%)
Mar 24, 2023 8.818 8.973 8.770 8.950 1,400,132 +0.09(+1.06%)
Mar 23, 2023 8.959 9.101 8.818 8.855 1,611,076 +0.17(+1.95%)
Mar 22, 2023 8.780 8.950 8.686 8.686 1,736,407 -0.15(-1.71%)
Mar 21, 2023 8.846 8.997 8.808 8.837 1,338,519 +0.19(+2.18%)
Mar 20, 2023 8.705 8.818 8.578 8.648 1,752,637 -0.06(-0.65%)
Mar 17, 2023 8.969 9.025 8.653 8.705 2,779,554 -0.32(-3.55%)
Mar 16, 2023 8.818 9.053 8.738 9.025 1,561,316 +0.08(+0.95%)
Mar 15, 2023 8.903 9.044 8.780 8.940 3,130,073 -0.50(-5.29%)
Mar 14, 2023 9.364 9.649 9.336 9.440 2,727,110 +0.50(+5.58%)
Mar 13, 2023 8.969 9.138 8.827 8.940 2,785,482 -0.13(-1.45%)
Mar 10, 2023 9.261 9.364 8.997 9.072 2,069,949 +0.00(+0.00%)
Mar 09, 2023 9.506 9.534 9.063 9.072 2,322,416 -0.47(-4.94%)
Mar 08, 2023 9.515 9.600 9.434 9.543 1,860,340 +0.10(+1.10%)
Mar 07, 2023 9.496 9.524 9.360 9.440 1,420,118 -0.08(-0.79%)
Mar 06, 2023 9.619 9.675 9.484 9.515 2,308,429 -0.35(-3.53%)
Mar 03, 2023 9.845 9.934 9.798 9.864 2,034,846 +0.19(+1.95%)
Mar 02, 2023 9.722 9.760 9.548 9.675 1,619,669 -0.11(-1.15%)
Mar 01, 2023 9.882 9.967 9.741 9.788 2,191,264 +0.01(+0.10%)
Feb 28, 2023 9.741 9.826 9.642 9.779 2,374,156 +0.28(+2.98%)
Feb 27, 2023 9.628 9.674 9.454 9.496 2,336,436 +0.04(+0.40%)
Feb 24, 2023 9.358 9.495 9.330 9.458 2,673,083 +0.00(+0.00%)
Feb 23, 2023 9.376 9.509 9.271 9.458 2,697,574 +0.36(+3.92%)
Feb 22, 2023 8.983 9.157 8.937 9.102 2,752,008 +0.19(+2.16%)
Feb 21, 2023 8.964 9.175 8.832 8.910 3,998,475 +0.34(+3.95%)
Feb 17, 2023 8.653 8.672 8.489 8.571 2,719,938 +0.01(+0.11%)
Feb 16, 2023 8.553 8.681 8.443 8.562 2,507,349 -0.13(-1.47%)
Feb 15, 2023 8.644 8.745 8.527 8.690 1,664,823 -0.06(-0.73%)
Feb 14, 2023 8.745 8.855 8.653 8.754 1,436,643 -0.12(-1.34%)
Feb 13, 2023 8.800 8.900 8.626 8.873 2,215,332 -0.03(-0.31%)
Feb 10, 2023 9.065 9.074 8.676 8.900 2,681,611 -0.03(-0.31%)
Feb 09, 2023 8.919 9.024 8.868 8.928 1,934,927 +0.05(+0.62%)
Feb 08, 2023 8.882 8.980 8.763 8.873 1,555,656 +0.09(+1.04%)
Feb 07, 2023 8.544 8.791 8.530 8.782 1,658,326 +0.29(+3.45%)
Feb 06, 2023 8.461 8.567 8.406 8.489 1,511,187 +0.00(+0.00%)
Feb 03, 2023 8.498 8.617 8.461 8.489 2,159,606 -0.16(-1.90%)
Feb 02, 2023 8.800 8.882 8.535 8.653 2,965,176 -0.17(-1.97%)
Feb 01, 2023 8.809 8.891 8.631 8.827 2,337,209 +0.06(+0.73%)
Jan 31, 2023 8.617 8.763 8.553 8.763 1,733,634 +0.19(+2.24%)
Jan 30, 2023 8.635 8.763 8.567 8.571 2,672,134 +0.04(+0.43%)
Jan 27, 2023 8.324 8.580 8.310 8.535 2,095,510 +0.21(+2.53%)
Jan 26, 2023 8.342 8.388 8.146 8.324 1,512,138 +0.02(+0.22%)
Jan 25, 2023 8.141 8.352 8.082 8.306 1,745,753 +0.01(+0.11%)
Jan 24, 2023 8.425 8.452 8.297 8.297 1,559,314 -0.24(-2.79%)
Jan 23, 2023 8.471 8.589 8.374 8.535 1,845,854 -0.09(-1.06%)
Jan 20, 2023 8.562 8.699 8.461 8.626 1,321,525 +0.20(+2.39%)
Jan 19, 2023 8.416 8.480 8.292 8.425 1,397,611 -0.05(-0.65%)
Jan 18, 2023 8.754 8.836 8.471 8.480 1,809,034 -0.17(-2.01%)
Jan 17, 2023 8.507 8.754 8.480 8.653 2,603,744 +0.37(+4.42%)
Jan 13, 2023 8.242 8.324 8.187 8.288 1,410,459 +0.05(+0.55%)
Jan 12, 2023 8.114 8.288 8.077 8.242 1,438,558 +0.15(+1.81%)
Jan 11, 2023 8.141 8.242 8.024 8.095 1,607,568 +0.02(+0.23%)
Jan 10, 2023 7.867 8.086 7.858 8.077 2,120,762 +0.21(+2.67%)
Jan 09, 2023 7.839 7.949 7.816 7.867 2,034,832 +0.20(+2.63%)
Jan 06, 2023 7.483 7.702 7.387 7.666 2,072,647 +0.43(+5.94%)
Jan 05, 2023 7.300 7.345 7.153 7.236 2,048,780 -0.11(-1.49%)
Jan 04, 2023 7.473 7.519 7.281 7.345 3,253,184 -0.29(-3.83%)
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.