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, 2018 4.340 4.423 4.270 4.397 477,587 +0.20(+4.68%)
Oct 30, 2018 4.247 4.293 4.137 4.201 407,604 -0.14(-3.32%)
Oct 29, 2018 4.420 4.470 4.305 4.345 235,079 -0.05(-1.18%)
Oct 26, 2018 4.392 4.449 4.351 4.397 271,527 -0.06(-1.30%)
Oct 25, 2018 4.374 4.467 4.374 4.455 216,470 +0.17(+3.98%)
Oct 24, 2018 4.484 4.484 4.282 4.285 172,656 -0.21(-4.75%)
Oct 23, 2018 4.467 4.539 4.357 4.498 662,168 -0.38(-7.76%)
Oct 22, 2018 4.854 4.929 4.785 4.877 163,427 -0.07(-1.40%)
Oct 19, 2018 4.912 5.016 4.912 4.946 172,538 +0.08(+1.66%)
Oct 18, 2018 5.027 5.039 4.860 4.865 154,085 -0.17(-3.44%)
Oct 17, 2018 5.108 5.108 4.993 5.039 194,440 -0.16(-3.11%)
Oct 16, 2018 5.177 5.235 5.166 5.201 109,967 +0.08(+1.58%)
Oct 15, 2018 5.229 5.229 5.108 5.120 116,717 -0.12(-2.32%)
Oct 12, 2018 5.247 5.276 5.183 5.241 157,136 +0.18(+3.66%)
Oct 11, 2018 5.056 5.125 4.975 5.056 183,808 -0.11(-2.13%)
Oct 10, 2018 5.339 5.368 5.160 5.166 199,286 -0.14(-2.61%)
Oct 09, 2018 5.264 5.351 5.235 5.305 140,652 -0.04(-0.76%)
Oct 08, 2018 5.253 5.374 5.253 5.345 211,142 +0.01(+0.11%)
Oct 05, 2018 5.339 5.397 5.310 5.339 234,493 -0.09(-1.60%)
Oct 04, 2018 5.530 5.536 5.385 5.426 310,730 -0.20(-3.59%)
Oct 03, 2018 5.651 5.651 5.588 5.628 219,212 -0.12(-2.11%)
Oct 02, 2018 5.709 5.807 5.703 5.750 201,402 +0.05(+0.81%)
Oct 01, 2018 5.680 5.750 5.669 5.703 261,038 +0.01(+0.10%)
Sep 28, 2018 5.669 5.709 5.599 5.698 250,760 +0.17(+3.14%)
Sep 27, 2018 5.582 5.594 5.518 5.524 104,502 -0.10(-1.75%)
Sep 26, 2018 5.559 5.657 5.547 5.622 226,845 +0.18(+3.40%)
Sep 25, 2018 5.420 5.510 5.403 5.437 159,455 -0.01(-0.21%)
Sep 24, 2018 5.478 5.478 5.414 5.449 140,794 -0.02(-0.32%)
Sep 21, 2018 5.443 5.484 5.403 5.466 160,251 +0.19(+3.61%)
Sep 20, 2018 5.299 5.322 5.218 5.276 182,262 -0.06(-1.19%)
Sep 19, 2018 5.322 5.359 5.305 5.339 88,626 -0.06(-1.18%)
Sep 18, 2018 5.333 5.420 5.333 5.403 218,689 +0.12(+2.30%)
Sep 17, 2018 5.293 5.333 5.253 5.281 105,042 -0.02(-0.33%)
Sep 14, 2018 5.229 5.316 5.201 5.299 215,802 +0.20(+3.97%)
Sep 13, 2018 5.137 5.149 5.068 5.097 122,379 +0.00(+0.00%)
Sep 12, 2018 5.143 5.143 5.073 5.097 100,063 -0.02(-0.45%)
Sep 11, 2018 5.016 5.143 5.004 5.120 225,123 +0.03(+0.57%)
Sep 10, 2018 5.085 5.172 5.085 5.091 153,029 -0.01(-0.11%)
Sep 07, 2018 5.102 5.149 5.045 5.097 214,245 -0.11(-2.11%)
Sep 06, 2018 5.218 5.258 5.114 5.206 311,682 +0.02(+0.33%)
Sep 05, 2018 5.241 5.264 5.154 5.189 150,959 -0.09(-1.64%)
Sep 04, 2018 5.304 5.344 5.215 5.276 298,011 -0.01(-0.22%)
Aug 31, 2018 5.287 5.287 5.287 0 -0.11(-2.12%)
Aug 30, 2018 5.447 5.464 5.401 5.401 102,317 -0.10(-1.87%)
Aug 29, 2018 5.476 5.527 5.441 5.504 178,231 +0.04(+0.73%)
Aug 28, 2018 5.504 5.533 5.464 5.464 179,627 -0.02(-0.31%)
Aug 27, 2018 5.470 5.533 5.436 5.481 179,426 -0.02(-0.31%)
Aug 24, 2018 5.493 5.533 5.487 5.499 179,501 +0.09(+1.69%)
Aug 23, 2018 5.533 5.561 5.407 5.407 298,214 -0.25(-4.35%)
Aug 22, 2018 5.596 5.682 5.567 5.653 223,665 +0.11(+1.96%)
Aug 21, 2018 5.384 5.590 5.384 5.544 639,471 +0.31(+5.90%)
Aug 20, 2018 5.344 5.356 5.190 5.236 1,396,630 +0.09(+1.66%)
Aug 17, 2018 5.167 5.190 5.104 5.150 279,225 +0.17(+3.33%)
Aug 16, 2018 4.853 5.001 4.853 4.984 197,436 +0.17(+3.44%)
Aug 15, 2018 4.881 4.910 4.773 4.818 282,190 -0.16(-3.21%)
Aug 14, 2018 5.024 5.047 4.967 4.978 110,474 +0.04(+0.81%)
Aug 13, 2018 5.018 5.036 4.910 4.938 200,172 -0.09(-1.82%)
Aug 10, 2018 5.053 5.116 4.984 5.030 267,853 -0.08(-1.57%)
Aug 09, 2018 5.190 5.213 5.093 5.110 108,465 -0.10(-1.87%)
Aug 08, 2018 5.213 5.236 5.179 5.207 95,260 +0.03(+0.66%)
Aug 07, 2018 5.201 5.236 5.144 5.173 245,013 -0.07(-1.42%)
Aug 06, 2018 5.253 5.310 5.224 5.247 140,468 -0.02(-0.43%)
Aug 03, 2018 5.276 5.367 5.167 5.270 437,382 +0.01(+0.11%)
Aug 02, 2018 5.236 5.293 5.213 5.264 124,790 +0.00(+0.00%)
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.