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 (%)
Sep 30, 2019 3.539 3.576 3.521 3.545 151,430 +0.02(+0.52%)
Sep 27, 2019 3.527 3.631 3.521 3.527 361,814 -0.02(-0.52%)
Sep 26, 2019 3.545 3.576 3.533 3.545 297,876 -0.05(-1.52%)
Sep 25, 2019 3.564 3.606 3.551 3.600 280,358 -0.07(-1.99%)
Sep 24, 2019 3.807 3.825 3.649 3.673 325,044 -0.02(-0.50%)
Sep 23, 2019 3.643 3.728 3.631 3.691 235,936 +0.09(+2.36%)
Sep 20, 2019 3.673 3.698 3.594 3.606 526,962 -0.05(-1.33%)
Sep 19, 2019 3.691 3.728 3.634 3.655 336,855 -0.14(-3.69%)
Sep 18, 2019 3.844 3.844 3.765 3.795 282,934 -0.02(-0.64%)
Sep 17, 2019 3.813 3.862 3.758 3.819 273,621 -0.13(-3.24%)
Sep 16, 2019 3.972 4.039 3.947 3.947 427,617 -0.05(-1.22%)
Sep 13, 2019 3.984 4.063 3.966 3.996 424,689 +0.05(+1.23%)
Sep 12, 2019 3.862 3.972 3.829 3.947 300,033 +0.01(+0.15%)
Sep 11, 2019 3.917 3.953 3.850 3.941 450,745 -0.02(-0.46%)
Sep 10, 2019 3.959 4.014 3.930 3.959 463,188 -0.06(-1.52%)
Sep 09, 2019 3.947 4.033 3.926 4.020 631,129 +0.13(+3.29%)
Sep 06, 2019 3.892 3.947 3.856 3.892 349,502 +0.04(+0.95%)
Sep 05, 2019 3.892 3.975 3.832 3.856 554,228 -0.02(-0.47%)
Sep 04, 2019 3.838 3.886 3.801 3.874 708,103 +0.05(+1.27%)
Sep 03, 2019 3.838 3.850 3.746 3.825 343,208 +0.05(+1.29%)
Aug 30, 2019 3.734 3.813 3.722 3.777 437,493 +0.09(+2.48%)
Aug 29, 2019 3.594 3.698 3.594 3.685 412,654 +0.05(+1.51%)
Aug 28, 2019 3.541 3.643 3.529 3.631 290,547 +0.11(+3.06%)
Aug 27, 2019 3.595 3.625 3.487 3.523 329,296 +0.04(+1.03%)
Aug 26, 2019 3.463 3.493 3.439 3.487 268,878 +0.10(+2.83%)
Aug 23, 2019 3.505 3.595 3.391 3.391 528,460 -0.16(-4.39%)
Aug 22, 2019 3.619 3.625 3.547 3.547 447,710 +0.02(+0.51%)
Aug 21, 2019 3.553 3.565 3.511 3.529 477,236 +0.13(+3.88%)
Aug 20, 2019 3.343 3.415 3.313 3.397 320,462 +0.04(+1.25%)
Aug 19, 2019 3.331 3.403 3.325 3.355 518,021 +0.05(+1.45%)
Aug 16, 2019 3.217 3.319 3.205 3.307 420,798 +0.19(+5.95%)
Aug 15, 2019 3.151 3.175 3.061 3.121 863,503 -0.14(-4.40%)
Aug 14, 2019 3.289 3.313 3.241 3.265 330,788 -0.16(-4.55%)
Aug 13, 2019 3.259 3.487 3.247 3.421 426,034 +0.21(+6.53%)
Aug 12, 2019 3.163 3.226 3.151 3.211 329,074 -0.04(-1.29%)
Aug 09, 2019 3.289 3.289 3.235 3.253 296,278 -0.03(-0.91%)
Aug 08, 2019 3.211 3.295 3.199 3.283 460,354 +0.11(+3.40%)
Aug 07, 2019 3.127 3.181 3.109 3.175 457,198 -0.11(-3.28%)
Aug 06, 2019 3.265 3.313 3.199 3.283 398,363 +0.10(+3.20%)
Aug 05, 2019 3.241 3.253 3.136 3.181 464,211 -0.25(-7.33%)
Aug 02, 2019 3.439 3.478 3.407 3.433 346,353 -0.08(-2.38%)
Aug 01, 2019 3.595 3.651 3.481 3.517 318,771 -0.13(-3.45%)
Jul 31, 2019 3.702 3.714 3.619 3.643 379,372 -0.11(-2.88%)
Jul 30, 2019 3.738 3.780 3.702 3.750 264,832 -0.05(-1.26%)
Jul 29, 2019 3.864 3.864 3.786 3.798 205,987 -0.08(-2.01%)
Jul 26, 2019 3.816 3.906 3.804 3.876 147,221 +0.06(+1.57%)
Jul 25, 2019 3.804 3.864 3.774 3.816 515,951 +0.01(+0.31%)
Jul 24, 2019 3.744 3.822 3.726 3.804 784,220 -0.16(-3.93%)
Jul 23, 2019 3.930 3.966 3.888 3.960 382,494 -0.13(-3.08%)
Jul 22, 2019 4.128 4.146 4.074 4.086 525,862 +0.08(+1.94%)
Jul 19, 2019 4.074 4.104 3.996 4.008 477,216 +0.04(+0.90%)
Jul 18, 2019 3.990 4.008 3.951 3.972 480,347 +0.05(+1.22%)
Jul 17, 2019 4.008 4.008 3.912 3.924 533,529 -0.04(-0.91%)
Jul 16, 2019 3.984 4.038 3.960 3.960 503,467 +0.10(+2.48%)
Jul 15, 2019 3.948 3.975 3.864 3.864 656,602 -0.03(-0.77%)
Jul 12, 2019 3.924 3.936 3.870 3.894 308,630 +0.00(+0.00%)
Jul 11, 2019 3.894 3.936 3.858 3.894 424,595 +0.02(+0.46%)
Jul 10, 2019 3.834 3.906 3.798 3.876 395,847 +0.05(+1.41%)
Jul 09, 2019 3.756 3.828 3.744 3.822 575,540 +0.02(+0.63%)
Jul 08, 2019 3.762 3.810 3.732 3.798 390,669 -0.02(-0.47%)
Jul 05, 2019 3.726 3.822 3.684 3.816 1,132,033 +0.08(+2.08%)
Jul 03, 2019 3.738 3.756 3.690 3.738 286,930 +0.01(+0.32%)
Jul 02, 2019 3.672 3.732 3.619 3.726 549,853 +0.04(+0.97%)
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.