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 3.298 3.320 3.142 3.153 1,163,389 -0.27(-7.98%)
May 30, 2017 3.471 3.493 3.404 3.426 741,050 -0.13(-3.61%)
May 26, 2017 3.471 3.577 3.454 3.555 594,725 +0.10(+2.91%)
May 25, 2017 3.493 3.543 3.410 3.454 760,344 -0.04(-1.20%)
May 24, 2017 3.689 3.700 3.415 3.496 1,729,640 -0.31(-8.14%)
May 23, 2017 3.739 3.845 3.711 3.806 652,611 +0.07(+1.79%)
May 22, 2017 3.722 3.761 3.683 3.739 602,282 +0.07(+1.82%)
May 19, 2017 3.605 3.683 3.571 3.672 649,556 +0.17(+4.78%)
May 18, 2017 3.510 3.571 3.465 3.504 794,683 +0.13(+3.80%)
May 17, 2017 3.437 3.437 3.343 3.376 552,604 -0.09(-2.58%)
May 16, 2017 3.460 3.477 3.376 3.465 668,320 +0.02(+0.49%)
May 15, 2017 3.543 3.566 3.398 3.449 702,444 -0.08(-2.22%)
May 12, 2017 3.588 3.605 3.499 3.527 688,061 -0.09(-2.47%)
May 11, 2017 3.705 3.705 3.588 3.616 588,894 -0.11(-2.99%)
May 10, 2017 3.644 3.778 3.633 3.728 540,162 +0.03(+0.75%)
May 09, 2017 3.728 3.767 3.610 3.700 524,587 -0.05(-1.34%)
May 08, 2017 3.845 3.878 3.683 3.750 1,106,276 +0.07(+1.97%)
May 05, 2017 3.616 3.699 3.560 3.677 852,870 +0.28(+8.21%)
May 04, 2017 3.655 3.655 3.370 3.398 1,638,252 -0.38(-10.04%)
May 03, 2017 4.012 4.012 3.739 3.778 1,432,265 -0.38(-9.13%)
May 02, 2017 4.168 4.235 4.141 4.157 1,209,950 -0.11(-2.61%)
May 01, 2017 4.258 4.358 4.241 4.269 260,879 +0.02(+0.39%)
Apr 28, 2017 4.302 4.403 4.247 4.252 896,286 -0.07(-1.68%)
Apr 27, 2017 4.280 4.364 4.247 4.325 742,141 -0.09(-2.02%)
Apr 26, 2017 4.403 4.447 4.364 4.414 736,575 +0.18(+4.22%)
Apr 25, 2017 4.247 4.330 4.196 4.235 526,886 -0.06(-1.43%)
Apr 24, 2017 4.336 4.381 4.213 4.297 1,129,681 +0.17(+4.05%)
Apr 21, 2017 4.163 4.208 4.101 4.129 907,534 -0.03(-0.80%)
Apr 20, 2017 4.252 4.325 4.051 4.163 2,283,746 -0.03(-0.67%)
Apr 19, 2017 4.414 4.447 4.135 4.191 1,754,013 -0.11(-2.47%)
Apr 18, 2017 4.498 4.537 4.224 4.297 2,768,093 -0.32(-6.89%)
Apr 17, 2017 4.537 4.626 4.537 4.615 426,232 +0.05(+1.10%)
Apr 13, 2017 4.593 4.676 4.520 4.565 687,812 -0.06(-1.21%)
Apr 12, 2017 4.827 4.833 4.581 4.620 976,626 -0.22(-4.50%)
Apr 11, 2017 4.922 4.927 4.754 4.838 761,536 -0.12(-2.47%)
Apr 10, 2017 4.855 5.050 4.821 4.961 1,392,565 +0.11(+2.18%)
Apr 07, 2017 4.777 4.950 4.604 4.855 3,813,322 +0.19(+4.07%)
Apr 06, 2017 4.436 4.827 4.431 4.665 2,854,331 +0.39(+9.00%)
Apr 05, 2017 4.336 4.442 4.263 4.280 962,888 -0.08(-1.79%)
Apr 04, 2017 4.286 4.397 4.247 4.358 707,605 -0.06(-1.39%)
Apr 03, 2017 4.420 4.481 4.364 4.420 662,039 +0.15(+3.53%)
Mar 31, 2017 4.213 4.325 4.213 4.269 467,201 -0.06(-1.42%)
Mar 30, 2017 4.353 4.364 4.274 4.330 543,934 -0.01(-0.26%)
Mar 29, 2017 4.386 4.431 4.314 4.341 1,383,053 -0.18(-4.07%)
Mar 28, 2017 4.431 4.607 4.364 4.526 1,877,996 +0.39(+9.30%)
Mar 27, 2017 4.046 4.208 4.035 4.141 714,214 -0.11(-2.62%)
Mar 24, 2017 4.208 4.291 4.185 4.252 549,582 +0.07(+1.67%)
Mar 23, 2017 4.057 4.191 4.046 4.182 974,628 -0.05(-1.12%)
Mar 22, 2017 4.129 4.235 4.085 4.230 753,511 -0.01(-0.26%)
Mar 21, 2017 4.464 4.481 4.174 4.241 968,458 -0.31(-6.75%)
Mar 20, 2017 4.492 4.587 4.440 4.548 651,359 -0.01(-0.24%)
Mar 17, 2017 4.526 4.632 4.520 4.559 1,125,979 +0.11(+2.51%)
Mar 16, 2017 4.325 4.492 4.274 4.447 1,077,060 +0.13(+2.97%)
Mar 15, 2017 4.191 4.386 4.160 4.319 1,476,957 +0.40(+10.26%)
Mar 14, 2017 3.973 4.040 3.884 3.917 1,070,152 +0.11(+2.93%)
Mar 13, 2017 3.822 3.862 3.800 3.806 443,639 +0.02(+0.44%)
Mar 10, 2017 3.750 3.795 3.728 3.789 287,867 +0.14(+3.82%)
Mar 09, 2017 3.722 3.722 3.610 3.650 249,140 -0.08(-2.10%)
Mar 08, 2017 3.822 3.845 3.694 3.728 422,311 -0.09(-2.48%)
Mar 07, 2017 3.856 3.912 3.817 3.822 323,674 -0.01(-0.29%)
Mar 06, 2017 3.884 3.901 3.817 3.834 498,196 -0.09(-2.28%)
Mar 03, 2017 3.850 3.990 3.822 3.923 913,679 -0.03(-0.85%)
Mar 02, 2017 3.817 4.060 3.767 3.956 1,101,464 +0.09(+2.46%)
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.