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 (%)
Mar 29, 2019 2.855 2.860 2.831 2.843 185,255 -0.04(-1.45%)
Mar 28, 2019 2.849 2.926 2.843 2.884 172,881 -0.01(-0.41%)
Mar 27, 2019 2.926 2.932 2.866 2.896 183,936 -0.04(-1.22%)
Mar 26, 2019 2.950 2.980 2.920 2.932 349,099 +0.02(+0.82%)
Mar 25, 2019 2.992 3.015 2.908 2.908 598,164 -0.14(-4.69%)
Mar 22, 2019 3.152 3.158 3.015 3.051 692,192 -0.07(-2.10%)
Mar 21, 2019 3.147 3.158 3.087 3.117 325,657 -0.05(-1.69%)
Mar 20, 2019 3.206 3.212 3.099 3.170 687,750 +0.18(+5.98%)
Mar 19, 2019 3.021 3.045 2.974 2.992 451,119 +0.10(+3.51%)
Mar 18, 2019 2.950 2.950 2.884 2.890 450,995 -0.13(-4.15%)
Mar 15, 2019 3.093 3.105 2.998 3.015 805,795 -0.04(-1.17%)
Mar 14, 2019 3.039 3.063 3.015 3.051 351,368 +0.12(+4.07%)
Mar 13, 2019 2.968 2.992 2.920 2.932 220,669 +0.02(+0.61%)
Mar 12, 2019 2.878 2.923 2.860 2.914 235,029 +0.11(+3.82%)
Mar 11, 2019 2.765 2.817 2.747 2.807 366,095 +0.02(+0.64%)
Mar 08, 2019 2.801 2.825 2.753 2.789 436,626 -0.07(-2.30%)
Mar 07, 2019 2.890 2.896 2.843 2.855 339,402 -0.10(-3.43%)
Mar 06, 2019 2.998 3.009 2.956 2.956 424,321 -0.06(-1.98%)
Mar 05, 2019 3.051 3.110 2.992 3.015 1,069,337 +0.09(+3.23%)
Mar 04, 2019 2.951 2.956 2.892 2.921 406,726 +0.04(+1.43%)
Mar 01, 2019 2.892 2.903 2.871 2.880 552,955 -0.07(-2.40%)
Feb 28, 2019 3.004 3.004 2.945 2.951 612,514 -0.10(-3.29%)
Feb 27, 2019 3.098 3.104 3.039 3.051 223,120 -0.09(-2.82%)
Feb 26, 2019 3.116 3.145 3.069 3.139 525,336 +0.01(+0.19%)
Feb 25, 2019 3.128 3.169 3.086 3.133 856,788 +0.00(+0.00%)
Feb 22, 2019 3.116 3.151 3.104 3.133 281,307 +0.03(+0.95%)
Feb 21, 2019 3.110 3.122 3.080 3.104 221,412 -0.05(-1.68%)
Feb 20, 2019 3.116 3.181 3.104 3.157 443,377 +0.06(+2.10%)
Feb 19, 2019 3.015 3.110 2.998 3.092 653,085 -0.08(-2.60%)
Feb 15, 2019 3.133 3.192 3.125 3.175 362,988 -0.01(-0.19%)
Feb 14, 2019 3.139 3.192 3.128 3.181 176,671 +0.02(+0.56%)
Feb 13, 2019 3.169 3.187 3.139 3.163 200,346 +0.01(+0.37%)
Feb 12, 2019 3.122 3.175 3.104 3.151 200,190 +0.12(+4.09%)
Feb 11, 2019 3.027 3.039 2.992 3.027 204,283 -0.01(-0.39%)
Feb 08, 2019 3.021 3.051 2.980 3.039 304,354 +0.02(+0.59%)
Feb 07, 2019 2.968 3.069 2.968 3.021 443,449 +0.01(+0.20%)
Feb 06, 2019 2.956 3.021 2.951 3.015 504,140 -0.05(-1.73%)
Feb 05, 2019 3.004 3.071 2.986 3.069 501,783 +0.01(+0.39%)
Feb 04, 2019 3.057 3.074 2.986 3.057 379,346 -0.08(-2.45%)
Feb 01, 2019 3.133 3.163 3.069 3.133 565,326 +0.14(+4.73%)
Jan 31, 2019 3.039 3.039 2.986 2.992 521,118 -0.03(-0.98%)
Jan 30, 2019 2.951 3.045 2.927 3.021 1,344,573 -0.19(-5.88%)
Jan 29, 2019 3.228 3.246 3.187 3.210 295,608 +0.05(+1.49%)
Jan 28, 2019 3.169 3.181 3.133 3.163 934,772 -0.35(-10.07%)
Jan 25, 2019 3.564 3.611 3.417 3.517 793,422 +0.05(+1.36%)
Jan 24, 2019 3.464 3.505 3.452 3.470 389,502 -0.17(-4.55%)
Jan 23, 2019 3.564 3.638 3.487 3.635 580,349 +0.02(+0.65%)
Jan 22, 2019 3.647 3.670 3.606 3.611 326,786 -0.35(-8.79%)
Jan 18, 2019 3.877 3.965 3.853 3.960 248,092 +0.14(+3.71%)
Jan 17, 2019 3.753 3.859 3.741 3.818 176,517 +0.05(+1.25%)
Jan 16, 2019 3.729 3.777 3.724 3.771 144,863 +0.03(+0.79%)
Jan 15, 2019 3.718 3.747 3.682 3.741 181,643 -0.06(-1.71%)
Jan 14, 2019 3.759 3.824 3.735 3.806 172,158 -0.09(-2.27%)
Jan 11, 2019 3.883 3.942 3.853 3.895 202,846 -0.10(-2.51%)
Jan 10, 2019 3.983 4.013 3.918 3.995 279,084 -0.14(-3.42%)
Jan 09, 2019 4.160 4.172 4.089 4.137 154,925 +0.01(+0.14%)
Jan 08, 2019 4.101 4.137 4.054 4.131 169,519 +0.14(+3.55%)
Jan 07, 2019 3.877 4.032 3.865 3.989 224,742 +0.16(+4.16%)
Jan 04, 2019 3.712 3.871 3.706 3.830 153,532 +0.31(+8.89%)
Jan 03, 2019 3.547 3.588 3.482 3.517 281,671 -0.16(-4.33%)
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.