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

Golden Ocean Gp (NQ: GOGL )

14.72 -0.14 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 2.928 2.928 2.928 430,897 -0.01(-0.22%)
Dec 30, 2020 2.890 2.947 2.890 2.934 430,897 +0.09(+3.11%)
Dec 29, 2020 2.884 2.884 2.808 2.846 382,236 -0.05(-1.75%)
Dec 28, 2020 2.947 2.966 2.890 2.896 321,968 -0.03(-0.87%)
Dec 24, 2020 2.909 2.928 2.890 2.922 78,270 +0.02(+0.65%)
Dec 23, 2020 2.896 2.934 2.890 2.903 177,816 +0.05(+1.77%)
Dec 22, 2020 2.915 2.928 2.840 2.852 330,054 -0.04(-1.53%)
Dec 21, 2020 2.871 2.915 2.859 2.896 524,309 -0.15(-4.78%)
Dec 18, 2020 3.067 3.112 3.029 3.042 992,059 +0.08(+2.78%)
Dec 17, 2020 2.947 3.022 2.934 2.960 459,898 +0.04(+1.30%)
Dec 16, 2020 2.934 2.947 2.890 2.922 282,510 -0.01(-0.22%)
Dec 15, 2020 2.896 2.934 2.871 2.928 388,806 -0.03(-0.86%)
Dec 14, 2020 2.991 3.004 2.934 2.953 554,126 +0.14(+4.94%)
Dec 11, 2020 2.840 2.846 2.802 2.814 226,272 -0.04(-1.55%)
Dec 10, 2020 2.795 2.884 2.776 2.859 351,712 +0.08(+2.73%)
Dec 09, 2020 2.783 2.795 2.764 2.783 484,331 +0.08(+3.04%)
Dec 08, 2020 2.688 2.726 2.681 2.700 395,454 -0.01(-0.47%)
Dec 07, 2020 2.694 2.751 2.669 2.713 504,030 -0.03(-1.15%)
Dec 04, 2020 2.669 2.757 2.669 2.745 579,359 +0.09(+3.58%)
Dec 03, 2020 2.631 2.675 2.618 2.650 257,764 +0.02(+0.72%)
Dec 02, 2020 2.618 2.678 2.587 2.631 954,582 -0.11(-4.15%)
Dec 01, 2020 2.700 2.767 2.675 2.745 645,779 +0.05(+1.88%)
Nov 30, 2020 2.707 2.757 2.694 2.694 659,750 -0.02(-0.70%)
Nov 27, 2020 2.694 2.726 2.675 2.713 285,568 -0.03(-0.92%)
Nov 25, 2020 2.694 2.764 2.669 2.738 410,327 +0.07(+2.61%)
Nov 24, 2020 2.606 2.681 2.606 2.669 570,544 -0.08(-2.76%)
Nov 23, 2020 2.644 2.795 2.644 2.745 1,158,890 +0.16(+6.11%)
Nov 20, 2020 2.549 2.618 2.549 2.587 636,916 +0.08(+3.02%)
Nov 19, 2020 2.403 2.520 2.403 2.511 620,682 +0.14(+5.87%)
Nov 18, 2020 2.365 2.441 2.365 2.372 408,961 +0.01(+0.54%)
Nov 17, 2020 2.353 2.372 2.321 2.359 367,265 -0.02(-0.80%)
Nov 16, 2020 2.391 2.422 2.353 2.378 627,694 -0.05(-2.08%)
Nov 13, 2020 2.359 2.429 2.359 2.429 308,338 +0.11(+4.92%)
Nov 12, 2020 2.289 2.327 2.239 2.315 568,787 +0.02(+0.83%)
Nov 11, 2020 2.296 2.302 2.251 2.296 289,101 -0.04(-1.63%)
Nov 10, 2020 2.327 2.340 2.293 2.334 352,832 +0.02(+0.82%)
Nov 09, 2020 2.397 2.416 2.289 2.315 442,209 +0.09(+4.27%)
Nov 06, 2020 2.239 2.258 2.213 2.220 212,358 +0.07(+3.24%)
Nov 05, 2020 2.163 2.201 2.141 2.150 177,386 +0.06(+2.72%)
Nov 04, 2020 2.081 2.138 2.068 2.093 204,951 +0.01(+0.30%)
Nov 03, 2020 2.081 2.100 2.049 2.087 464,462 +0.07(+3.45%)
Nov 02, 2020 2.062 2.062 2.005 2.017 330,916 -0.03(-1.54%)
Oct 30, 2020 2.074 2.081 2.030 2.049 359,886 -0.03(-1.52%)
Oct 29, 2020 2.043 2.093 2.008 2.081 497,966 -0.01(-0.60%)
Oct 28, 2020 2.150 2.163 2.093 2.093 498,154 -0.20(-8.82%)
Oct 27, 2020 2.277 2.321 2.258 2.296 402,493 +0.06(+2.83%)
Oct 26, 2020 2.270 2.270 2.207 2.232 441,450 -0.10(-4.34%)
Oct 23, 2020 2.334 2.340 2.293 2.334 313,872 -0.04(-1.60%)
Oct 22, 2020 2.359 2.397 2.346 2.372 348,714 +0.09(+4.17%)
Oct 21, 2020 2.251 2.296 2.248 2.277 474,295 +0.06(+2.86%)
Oct 20, 2020 2.226 2.239 2.195 2.213 383,041 +0.07(+3.25%)
Oct 19, 2020 2.226 2.226 2.138 2.144 529,333 -0.11(-4.78%)
Oct 16, 2020 2.283 2.296 2.251 2.251 325,257 -0.09(-3.78%)
Oct 15, 2020 2.270 2.346 2.251 2.340 549,878 -0.03(-1.07%)
Oct 14, 2020 2.397 2.429 2.353 2.365 398,997 -0.01(-0.53%)
Oct 13, 2020 2.384 2.416 2.378 2.378 274,984 -0.09(-3.47%)
Oct 12, 2020 2.492 2.492 2.447 2.463 340,399 -0.05(-1.89%)
Oct 09, 2020 2.485 2.542 2.466 2.511 666,010 -0.03(-1.00%)
Oct 08, 2020 2.523 2.555 2.512 2.536 452,833 +0.01(+0.50%)
Oct 07, 2020 2.517 2.536 2.492 2.523 518,446 -0.03(-1.24%)
Oct 06, 2020 2.606 2.606 2.517 2.555 1,340,657 -0.05(-1.94%)
Oct 05, 2020 2.625 2.656 2.593 2.606 1,287,705 +0.03(+0.98%)
Oct 02, 2020 2.530 2.606 2.530 2.580 523,542 +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.