Skip to main content

Golden Ocean Gp (NQ: GOGL )

9.500 +0.100 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 9.360 9.525 9.309 9.500 1,319,029 +0.10(+1.06%)
Mar 23, 2023 9.510 9.660 9.360 9.400 1,517,754 +0.18(+1.95%)
Mar 22, 2023 9.320 9.500 9.220 9.220 1,635,825 -0.16(-1.71%)
Mar 21, 2023 9.390 9.550 9.350 9.380 1,260,985 +0.20(+2.18%)
Mar 20, 2023 9.240 9.360 9.105 9.180 1,651,115 -0.06(-0.65%)
Mar 17, 2023 9.520 9.580 9.185 9.240 2,618,547 -0.34(-3.55%)
Mar 16, 2023 9.360 9.610 9.275 9.580 1,470,876 +0.09(+0.95%)
Mar 15, 2023 9.450 9.600 9.320 9.490 2,948,762 -0.53(-5.29%)
Mar 14, 2023 9.940 10.24 9.910 10.02 2,569,141 +0.53(+5.58%)
Mar 13, 2023 9.520 9.700 9.370 9.490 2,624,132 -0.14(-1.45%)
Mar 10, 2023 9.830 9.940 9.550 9.630 1,950,047 +0.00(+0.00%)
Mar 09, 2023 10.09 10.12 9.620 9.630 2,187,889 -0.50(-4.94%)
Mar 08, 2023 10.10 10.19 10.01 10.13 1,752,579 +0.11(+1.10%)
Mar 07, 2023 10.08 10.11 9.935 10.02 1,337,857 -0.08(-0.79%)
Mar 06, 2023 10.21 10.27 10.07 10.10 2,174,712 -0.37(-3.53%)
Mar 03, 2023 10.45 10.54 10.40 10.47 1,916,977 +0.20(+1.95%)
Mar 02, 2023 10.32 10.36 10.13 10.27 1,525,849 -0.12(-1.15%)
Mar 01, 2023 10.49 10.58 10.34 10.39 2,064,334 +0.01(+0.10%)
Feb 28, 2023 10.34 10.43 10.23 10.38 2,236,632 +0.30(+2.98%)
Feb 27, 2023 10.22 10.27 10.04 10.08 2,201,097 -0.16(-1.56%)
Feb 24, 2023 10.13 10.28 10.10 10.24 2,469,059 +0.00(+0.00%)
Feb 23, 2023 10.15 10.29 10.04 10.24 2,491,681 +0.39(+3.92%)
Feb 22, 2023 9.725 9.913 9.676 9.854 2,541,960 +0.21(+2.16%)
Feb 21, 2023 9.705 9.933 9.562 9.646 3,693,290 +0.37(+3.95%)
Feb 17, 2023 9.369 9.388 9.190 9.279 2,512,338 +0.01(+0.11%)
Feb 16, 2023 9.260 9.398 9.141 9.269 2,315,975 -0.14(-1.47%)
Feb 15, 2023 9.359 9.468 9.231 9.408 1,537,754 -0.07(-0.73%)
Feb 14, 2023 9.468 9.586 9.369 9.477 1,326,991 -0.13(-1.34%)
Feb 13, 2023 9.527 9.636 9.339 9.606 2,046,246 -0.03(-0.31%)
Feb 10, 2023 9.814 9.824 9.393 9.636 2,476,936 -0.03(-0.31%)
Feb 09, 2023 9.656 9.770 9.601 9.666 1,787,243 +0.06(+0.62%)
Feb 08, 2023 9.616 9.722 9.487 9.606 1,436,920 +0.10(+1.04%)
Feb 07, 2023 9.250 9.517 9.235 9.507 1,531,753 +0.32(+3.45%)
Feb 06, 2023 9.161 9.274 9.101 9.190 1,395,845 +0.00(+0.00%)
Feb 03, 2023 9.200 9.329 9.161 9.190 1,994,773 -0.18(-1.90%)
Feb 02, 2023 9.527 9.616 9.240 9.369 2,738,858 -0.19(-1.97%)
Feb 01, 2023 9.537 9.626 9.344 9.557 2,158,821 +0.07(+0.73%)
Jan 31, 2023 9.329 9.487 9.260 9.487 1,601,314 +0.21(+2.24%)
Jan 30, 2023 9.349 9.487 9.274 9.279 2,468,183 +0.04(+0.43%)
Jan 27, 2023 9.012 9.289 8.997 9.240 1,935,570 +0.23(+2.53%)
Jan 26, 2023 9.032 9.081 8.819 9.012 1,396,723 +0.02(+0.22%)
Jan 25, 2023 8.814 9.042 8.750 8.992 1,612,507 +0.01(+0.11%)
Jan 24, 2023 9.121 9.151 8.982 8.982 1,440,299 -0.26(-2.79%)
Jan 23, 2023 9.170 9.299 9.066 9.240 1,704,969 -0.10(-1.06%)
Jan 20, 2023 9.269 9.418 9.161 9.339 1,220,659 +0.22(+2.39%)
Jan 19, 2023 9.111 9.180 8.977 9.121 1,290,937 -0.06(-0.65%)
Jan 18, 2023 9.477 9.567 9.170 9.180 1,670,959 -0.19(-2.01%)
Jan 17, 2023 9.210 9.477 9.180 9.369 2,405,012 +0.40(+4.41%)
Jan 13, 2023 8.923 9.012 8.863 8.972 1,302,805 +0.05(+0.55%)
Jan 12, 2023 8.784 8.972 8.745 8.923 1,328,759 +0.16(+1.81%)
Jan 11, 2023 8.814 8.923 8.687 8.764 1,484,870 +0.02(+0.23%)
Jan 10, 2023 8.517 8.755 8.507 8.745 1,958,894 +0.23(+2.67%)
Jan 09, 2023 8.487 8.606 8.462 8.517 1,879,523 +0.22(+2.63%)
Jan 06, 2023 8.101 8.339 7.997 8.299 1,914,452 +0.47(+5.94%)
Jan 05, 2023 7.903 7.952 7.744 7.833 1,892,406 -0.12(-1.49%)
Jan 04, 2023 8.091 8.140 7.883 7.952 3,004,883 -0.32(-3.83%)
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.