Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.97 -0.07 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 13.06 13.20 12.90 12.97 1,197,607 -0.07(-0.54%)
Apr 18, 2024 13.07 13.20 12.93 13.04 962,106 -0.05(-0.38%)
Apr 17, 2024 13.31 13.39 13.05 13.09 1,108,452 +0.03(+0.23%)
Apr 16, 2024 13.03 13.10 12.90 13.06 868,445 +0.03(+0.23%)
Apr 15, 2024 12.99 13.22 12.96 13.03 1,363,346 +0.02(+0.15%)
Apr 12, 2024 13.18 13.29 12.98 13.01 904,946 -0.24(-1.81%)
Apr 11, 2024 13.28 13.57 13.15 13.25 1,839,517 +0.41(+3.19%)
Apr 10, 2024 12.59 12.95 12.55 12.84 1,327,920 +0.12(+0.94%)
Apr 09, 2024 12.65 12.75 12.59 12.72 2,452,834 -0.06(-0.47%)
Apr 08, 2024 12.98 12.98 12.72 12.78 1,333,553 -0.12(-0.93%)
Apr 05, 2024 12.90 13.02 12.83 12.90 1,242,600 +0.02(+0.16%)
Apr 04, 2024 13.08 13.13 12.88 12.88 1,451,263 -0.25(-1.90%)
Apr 03, 2024 12.82 13.14 12.82 13.13 1,363,795 +0.48(+3.79%)
Apr 02, 2024 12.65 12.71 12.58 12.65 1,657,480 -0.25(-1.94%)
Apr 01, 2024 13.00 13.18 12.86 12.90 1,587,547 -0.06(-0.46%)
Mar 28, 2024 12.85 13.12 12.84 12.96 1,419,483 +0.18(+1.41%)
Mar 27, 2024 12.63 12.79 12.56 12.78 1,180,865 +0.24(+1.91%)
Mar 26, 2024 12.55 12.64 12.47 12.54 1,837,415 -0.12(-0.95%)
Mar 25, 2024 12.67 12.81 12.66 12.66 1,498,113 -0.19(-1.48%)
Mar 22, 2024 12.77 12.85 12.70 12.85 1,455,167 -0.03(-0.23%)
Mar 21, 2024 12.65 12.93 12.64 12.88 2,458,591 +0.29(+2.30%)
Mar 20, 2024 12.46 12.62 12.27 12.59 2,282,308 -0.22(-1.72%)
Mar 19, 2024 12.77 12.84 12.68 12.81 2,308,198 -0.14(-1.08%)
Mar 18, 2024 13.02 13.02 12.80 12.95 1,896,574 +0.15(+1.17%)
Mar 15, 2024 12.84 12.88 12.70 12.80 4,567,004 -0.09(-0.70%)
Mar 14, 2024 13.11 13.11 12.82 12.89 1,798,247 -0.27(-2.05%)
Mar 13, 2024 13.41 13.44 13.08 13.16 1,954,707 -0.28(-2.08%)
Mar 12, 2024 13.11 13.45 13.05 13.44 2,340,157 +0.30(+2.28%)
Mar 11, 2024 13.32 13.34 13.08 13.14 1,870,310 -0.48(-3.52%)
Mar 08, 2024 13.45 13.64 13.43 13.62 1,865,416 +0.32(+2.43%)
Mar 07, 2024 13.13 13.32 13.10 13.30 2,173,109 +0.49(+3.82%)
Mar 06, 2024 12.48 12.87 12.47 12.81 2,474,241 -0.18(-1.36%)
Mar 05, 2024 12.71 13.02 12.69 12.98 2,241,305 +0.26(+2.08%)
Mar 04, 2024 12.98 13.00 12.71 12.72 1,857,771 -0.23(-1.81%)
Mar 01, 2024 12.87 13.11 12.84 12.95 3,357,410 +0.37(+2.95%)
Feb 29, 2024 12.36 12.66 12.36 12.58 2,029,597 +0.15(+1.18%)
Feb 28, 2024 12.29 12.85 12.24 12.44 3,481,293 +0.74(+6.36%)
Feb 27, 2024 11.54 11.73 11.52 11.69 1,871,744 +0.38(+3.37%)
Feb 26, 2024 11.56 11.57 11.17 11.31 2,242,493 -0.32(-2.77%)
Feb 23, 2024 11.50 11.67 11.50 11.63 1,531,727 +0.39(+3.48%)
Feb 22, 2024 11.22 11.30 11.17 11.24 2,505,763 +0.27(+2.50%)
Feb 21, 2024 10.93 10.99 10.89 10.97 1,128,386 +0.30(+2.84%)
Feb 20, 2024 10.84 10.84 10.63 10.67 1,377,755 -0.11(-1.00%)
Feb 16, 2024 10.91 10.95 10.77 10.77 958,871 -0.12(-1.08%)
Feb 15, 2024 10.64 10.94 10.59 10.89 1,575,541 +0.19(+1.73%)
Feb 14, 2024 10.80 10.82 10.64 10.71 1,196,646 +0.01(+0.09%)
Feb 13, 2024 10.95 10.96 10.68 10.70 1,373,774 -0.32(-2.93%)
Feb 12, 2024 10.88 11.05 10.86 11.02 1,371,173 +0.13(+1.17%)
Feb 09, 2024 10.82 10.99 10.82 10.89 1,969,972 +0.10(+0.91%)
Feb 08, 2024 10.73 10.80 10.69 10.79 1,285,897 +0.08(+0.73%)
Feb 07, 2024 10.68 10.78 10.65 10.72 1,840,166 +0.09(+0.83%)
Feb 06, 2024 10.67 10.82 10.59 10.63 1,955,156 +0.21(+1.97%)
Feb 05, 2024 10.38 10.46 10.31 10.42 1,557,444 +0.24(+2.40%)
Feb 02, 2024 10.18 10.31 10.11 10.18 1,411,721 -0.10(-0.95%)
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.