Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Ocean Gp (NQ: GOGL )

13.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2020 2.924 2.924 2.924 431,457 -0.01(-0.22%)
Dec 30, 2020 2.886 2.943 2.886 2.931 431,457 +0.09(+3.11%)
Dec 29, 2020 2.880 2.880 2.804 2.842 382,733 -0.05(-1.75%)
Dec 28, 2020 2.943 2.962 2.886 2.893 322,386 -0.03(-0.87%)
Dec 24, 2020 2.905 2.924 2.886 2.918 78,372 +0.02(+0.65%)
Dec 23, 2020 2.893 2.931 2.886 2.899 178,047 +0.05(+1.77%)
Dec 22, 2020 2.912 2.924 2.836 2.849 330,483 -0.04(-1.53%)
Dec 21, 2020 2.867 2.912 2.855 2.893 524,990 -0.15(-4.78%)
Dec 18, 2020 3.063 3.107 3.025 3.038 993,348 +0.08(+2.78%)
Dec 17, 2020 2.943 3.018 2.931 2.956 460,496 +0.04(+1.30%)
Dec 16, 2020 2.931 2.943 2.886 2.918 282,877 -0.01(-0.22%)
Dec 15, 2020 2.893 2.931 2.867 2.924 389,312 -0.03(-0.86%)
Dec 14, 2020 2.987 3.000 2.931 2.950 554,846 +0.14(+4.94%)
Dec 11, 2020 2.836 2.842 2.798 2.811 226,566 -0.04(-1.55%)
Dec 10, 2020 2.792 2.880 2.773 2.855 352,169 +0.08(+2.73%)
Dec 09, 2020 2.779 2.792 2.760 2.779 484,960 +0.08(+3.04%)
Dec 08, 2020 2.684 2.722 2.678 2.697 395,968 -0.01(-0.47%)
Dec 07, 2020 2.691 2.747 2.665 2.710 504,685 -0.03(-1.15%)
Dec 04, 2020 2.665 2.754 2.665 2.741 580,112 +0.09(+3.58%)
Dec 03, 2020 2.627 2.672 2.615 2.646 258,099 +0.02(+0.72%)
Dec 02, 2020 2.615 2.675 2.583 2.627 955,822 -0.11(-4.15%)
Dec 01, 2020 2.697 2.763 2.672 2.741 646,618 +0.05(+1.88%)
Nov 30, 2020 2.703 2.754 2.691 2.691 660,608 -0.02(-0.70%)
Nov 27, 2020 2.691 2.722 2.672 2.710 285,939 -0.03(-0.92%)
Nov 25, 2020 2.691 2.760 2.665 2.735 410,860 +0.07(+2.61%)
Nov 24, 2020 2.602 2.677 2.602 2.665 571,285 -0.08(-2.76%)
Nov 23, 2020 2.640 2.792 2.640 2.741 1,160,396 +0.16(+6.11%)
Nov 20, 2020 2.545 2.615 2.545 2.583 637,744 +0.08(+3.02%)
Nov 19, 2020 2.400 2.517 2.400 2.507 621,488 +0.14(+5.87%)
Nov 18, 2020 2.362 2.438 2.362 2.369 409,492 +0.01(+0.54%)
Nov 17, 2020 2.350 2.369 2.318 2.356 367,743 -0.02(-0.80%)
Nov 16, 2020 2.387 2.419 2.350 2.375 628,510 -0.05(-2.08%)
Nov 13, 2020 2.356 2.425 2.356 2.425 308,739 +0.11(+4.92%)
Nov 12, 2020 2.286 2.324 2.236 2.312 569,526 +0.02(+0.83%)
Nov 11, 2020 2.293 2.299 2.248 2.293 289,476 -0.04(-1.63%)
Nov 10, 2020 2.324 2.337 2.290 2.331 353,290 +0.02(+0.82%)
Nov 09, 2020 2.394 2.413 2.286 2.312 442,784 +0.09(+4.27%)
Nov 06, 2020 2.236 2.255 2.211 2.217 212,634 +0.07(+3.24%)
Nov 05, 2020 2.160 2.198 2.138 2.147 177,616 +0.06(+2.72%)
Nov 04, 2020 2.078 2.135 2.065 2.091 205,218 +0.01(+0.30%)
Nov 03, 2020 2.078 2.097 2.046 2.084 465,065 +0.07(+3.45%)
Nov 02, 2020 2.059 2.059 2.002 2.015 331,346 -0.03(-1.54%)
Oct 30, 2020 2.072 2.078 2.027 2.046 360,353 -0.03(-1.52%)
Oct 29, 2020 2.040 2.091 2.005 2.078 498,613 -0.01(-0.60%)
Oct 28, 2020 2.147 2.160 2.091 2.091 498,801 -0.20(-8.82%)
Oct 27, 2020 2.274 2.318 2.255 2.293 403,016 +0.06(+2.83%)
Oct 26, 2020 2.267 2.267 2.204 2.230 442,024 -0.10(-4.34%)
Oct 23, 2020 2.331 2.337 2.290 2.331 314,280 -0.04(-1.60%)
Oct 22, 2020 2.356 2.394 2.343 2.369 349,168 +0.09(+4.17%)
Oct 21, 2020 2.248 2.293 2.245 2.274 474,911 +0.06(+2.86%)
Oct 20, 2020 2.223 2.236 2.192 2.211 383,539 +0.07(+3.24%)
Oct 19, 2020 2.223 2.223 2.135 2.141 530,021 -0.11(-4.78%)
Oct 16, 2020 2.280 2.293 2.248 2.248 325,680 -0.09(-3.78%)
Oct 15, 2020 2.267 2.343 2.248 2.337 550,592 -0.03(-1.07%)
Oct 14, 2020 2.394 2.425 2.350 2.362 399,516 -0.01(-0.53%)
Oct 13, 2020 2.381 2.413 2.375 2.375 275,341 -0.09(-3.47%)
Oct 12, 2020 2.489 2.489 2.444 2.460 340,841 -0.05(-1.89%)
Oct 09, 2020 2.482 2.539 2.463 2.507 666,876 -0.03(-1.00%)
Oct 08, 2020 2.520 2.552 2.509 2.533 453,422 +0.01(+0.50%)
Oct 07, 2020 2.514 2.533 2.489 2.520 519,120 -0.03(-1.24%)
Oct 06, 2020 2.602 2.602 2.514 2.552 1,342,398 -0.05(-1.94%)
Oct 05, 2020 2.621 2.653 2.590 2.602 1,289,378 +0.03(+0.98%)
Oct 02, 2020 2.526 2.602 2.526 2.577 524,223 +0.11(+4.62%)
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.