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 (%)
Oct 31, 2016 2.101 2.101 2.017 2.034 62,791 -0.04(-1.89%)
Oct 28, 2016 2.062 2.112 2.062 2.073 70,925 +0.09(+4.80%)
Oct 27, 2016 1.989 2.023 1.956 1.978 46,249 -0.01(-0.56%)
Oct 26, 2016 1.956 2.028 1.956 1.989 56,221 +0.03(+1.71%)
Oct 25, 2016 2.006 2.006 1.956 1.956 74,879 -0.08(-3.85%)
Oct 24, 2016 2.039 2.039 2.000 2.034 79,595 -0.01(-0.55%)
Oct 21, 2016 2.039 2.067 2.017 2.045 58,716 -0.04(-2.14%)
Oct 20, 2016 2.073 2.101 2.051 2.090 55,040 -0.02(-1.06%)
Oct 19, 2016 2.129 2.162 2.112 2.112 54,129 +0.00(+0.00%)
Oct 18, 2016 2.129 2.168 2.103 2.112 41,043 +0.03(+1.34%)
Oct 17, 2016 2.118 2.123 2.084 2.084 24,860 -0.04(-1.84%)
Oct 14, 2016 2.146 2.173 2.095 2.123 99,219 -0.01(-0.26%)
Oct 13, 2016 2.157 2.157 2.118 2.129 163,773 -0.07(-3.30%)
Oct 12, 2016 2.196 2.213 2.179 2.201 56,955 -0.01(-0.51%)
Oct 11, 2016 2.308 2.319 2.207 2.213 124,205 -0.13(-5.71%)
Oct 10, 2016 2.369 2.408 2.340 2.347 98,698 +0.03(+1.45%)
Oct 07, 2016 2.425 2.425 2.302 2.313 49,293 -0.11(-4.61%)
Oct 06, 2016 2.408 2.447 2.403 2.425 106,260 +0.05(+2.12%)
Oct 05, 2016 2.347 2.408 2.341 2.375 155,698 +0.06(+2.65%)
Oct 04, 2016 2.324 2.358 2.308 2.313 51,162 +0.06(+2.73%)
Oct 03, 2016 2.229 2.252 2.229 2.252 914 +0.00(+0.00%)
Sep 28, 2016 2.241 2.263 2.185 2.252 58,353 -0.11(-4.50%)
Sep 26, 2016 2.414 2.442 2.358 2.358 97,728 -0.08(-3.43%)
Sep 23, 2016 2.447 2.492 2.425 2.442 131,913 -0.10(-3.96%)
Sep 22, 2016 2.520 2.587 2.492 2.542 531,402 +0.03(+1.34%)
Sep 21, 2016 2.459 2.509 2.448 2.509 146,735 +0.10(+4.18%)
Sep 20, 2016 2.330 2.431 2.330 2.408 87,398 +0.06(+2.38%)
Sep 19, 2016 2.375 2.419 2.352 2.352 161,896 +0.05(+2.18%)
Sep 16, 2016 2.263 2.324 2.252 2.302 185,576 +0.08(+3.78%)
Sep 15, 2016 2.179 2.257 2.146 2.218 90,247 +0.05(+2.32%)
Sep 14, 2016 2.180 2.207 2.112 2.168 156,418 +0.00(+0.00%)
Sep 13, 2016 2.269 2.291 2.123 2.168 163,693 -0.13(-5.83%)
Sep 12, 2016 2.296 2.341 2.241 2.302 332,421 -0.04(-1.90%)
Sep 09, 2016 2.442 2.442 2.331 2.347 155,068 -0.16(-6.46%)
Sep 08, 2016 2.313 2.514 2.296 2.509 450,870 +0.15(+6.40%)
Sep 07, 2016 2.352 2.375 2.319 2.358 169,588 -0.02(-0.71%)
Sep 06, 2016 2.246 2.459 2.224 2.375 744,568 +0.21(+9.82%)
Sep 02, 2016 2.073 2.162 2.162 2.162 365,815 +0.10(+4.88%)
Sep 01, 2016 2.034 2.079 2.023 2.062 53,989 +0.02(+1.10%)
Aug 31, 2016 2.067 2.073 2.012 2.039 80,352 -0.01(-0.27%)
Aug 30, 2016 2.023 2.090 2.023 2.045 54,968 +0.01(+0.55%)
Aug 29, 2016 1.961 2.062 1.953 2.034 158,329 +0.08(+4.00%)
Aug 26, 2016 2.017 2.062 1.950 1.956 63,724 -0.04(-1.96%)
Aug 25, 2016 2.028 2.045 1.900 1.995 59,197 -0.03(-1.65%)
Aug 24, 2016 2.067 2.118 2.012 2.028 114,381 +0.03(+1.40%)
Aug 23, 2016 1.972 2.051 1.972 2.000 47,863 +0.05(+2.58%)
Aug 22, 2016 1.961 1.993 1.950 1.950 48,527 -0.02(-1.13%)
Aug 19, 2016 1.967 1.989 1.950 1.972 37,930 -0.02(-0.84%)
Aug 18, 2016 1.978 2.039 1.967 1.989 52,962 +0.01(+0.57%)
Aug 17, 2016 1.989 2.000 1.933 1.978 126,746 -0.02(-1.12%)
Aug 16, 2016 2.039 2.084 2.000 2.000 69,818 -0.06(-2.72%)
Aug 15, 2016 2.067 2.084 2.051 2.056 130,168 +0.02(+0.82%)
Aug 12, 2016 2.056 2.086 2.034 2.039 71,520 +0.06(+3.10%)
Aug 11, 2016 1.967 2.000 1.961 1.978 49,091 +0.03(+1.44%)
Aug 10, 2016 1.972 2.000 1.950 1.950 29,752 -0.01(-0.29%)
Aug 09, 2016 1.956 2.006 1.930 1.956 83,852 -0.06(-2.78%)
Aug 08, 2016 1.950 2.056 1.934 2.012 164,833 +0.02(+1.12%)
Aug 05, 2016 1.928 2.107 1.894 1.989 220,902 +0.03(+1.71%)
Aug 04, 2016 1.917 1.961 1.917 1.956 55,931 +0.04(+2.04%)
Aug 03, 2016 1.967 1.967 1.911 1.917 61,401 -0.04(-2.00%)
Aug 02, 2016 1.877 1.972 1.877 1.956 185,423 +0.11(+5.74%)
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.