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 31, 2020 2.002 2.005 1.907 1.977 822,610 +0.16(+9.06%)
Mar 30, 2020 1.712 1.825 1.705 1.813 680,587 +0.10(+5.90%)
Mar 27, 2020 1.693 1.762 1.655 1.712 529,289 -0.12(-6.55%)
Mar 26, 2020 1.705 1.847 1.661 1.832 538,803 +0.13(+7.41%)
Mar 25, 2020 1.743 1.768 1.648 1.705 562,530 -0.03(-1.82%)
Mar 24, 2020 1.832 1.832 1.667 1.737 619,411 +0.13(+7.84%)
Mar 23, 2020 1.750 1.750 1.592 1.611 720,209 -0.15(-8.60%)
Mar 20, 2020 1.876 1.904 1.731 1.762 1,268,996 -0.12(-6.38%)
Mar 19, 2020 1.825 1.958 1.787 1.882 613,181 -0.01(-0.33%)
Mar 18, 2020 1.857 2.008 1.813 1.888 574,865 -0.04(-2.29%)
Mar 17, 2020 2.008 2.034 1.895 1.933 609,268 +0.06(+3.38%)
Mar 16, 2020 1.888 2.040 1.844 1.870 852,498 -0.28(-12.94%)
Mar 13, 2020 2.147 2.192 1.990 2.147 600,695 +0.22(+11.29%)
Mar 12, 2020 1.901 2.059 1.870 1.930 947,751 -0.21(-9.88%)
Mar 11, 2020 2.179 2.236 2.116 2.141 668,999 -0.08(-3.42%)
Mar 10, 2020 2.198 2.242 2.097 2.217 568,774 +0.18(+8.67%)
Mar 09, 2020 2.084 2.185 2.034 2.040 593,847 -0.37(-15.22%)
Mar 06, 2020 2.331 2.451 2.331 2.406 638,377 +0.06(+2.42%)
Mar 05, 2020 2.470 2.476 2.312 2.350 759,806 -0.20(-7.92%)
Mar 04, 2020 2.527 2.570 2.496 2.552 228,407 +0.06(+2.51%)
Mar 03, 2020 2.570 2.627 2.471 2.489 505,273 -0.07(-2.68%)
Mar 02, 2020 2.514 2.558 2.445 2.558 453,426 +0.02(+0.74%)
Feb 28, 2020 2.389 2.552 2.389 2.539 661,505 +0.07(+3.04%)
Feb 27, 2020 2.402 2.552 2.365 2.464 773,736 +0.04(+1.54%)
Feb 26, 2020 2.464 2.520 2.408 2.427 513,383 -0.01(-0.26%)
Feb 25, 2020 2.533 2.545 2.408 2.433 653,747 -0.12(-4.88%)
Feb 24, 2020 2.583 2.617 2.549 2.558 692,857 -0.26(-9.29%)
Feb 21, 2020 2.845 2.857 2.814 2.820 407,289 -0.12(-4.24%)
Feb 20, 2020 2.870 2.963 2.864 2.945 616,151 +0.03(+1.07%)
Feb 19, 2020 2.901 2.938 2.864 2.914 292,152 +0.10(+3.55%)
Feb 18, 2020 2.857 2.907 2.795 2.814 655,919 -0.06(-1.96%)
Feb 14, 2020 2.851 2.894 2.851 2.870 375,232 +0.04(+1.32%)
Feb 13, 2020 2.907 2.907 2.820 2.832 697,775 -0.21(-6.97%)
Feb 12, 2020 2.895 3.094 2.889 3.045 1,424,576 +0.20(+7.02%)
Feb 11, 2020 2.789 2.876 2.770 2.845 478,938 +0.15(+5.56%)
Feb 10, 2020 2.633 2.726 2.633 2.695 502,474 +0.07(+2.61%)
Feb 07, 2020 2.602 2.648 2.570 2.627 577,033 -0.17(-6.24%)
Feb 06, 2020 2.820 2.826 2.783 2.801 277,970 -0.09(-3.23%)
Feb 05, 2020 2.882 2.895 2.857 2.895 459,540 +0.07(+2.43%)
Feb 04, 2020 2.814 2.845 2.795 2.826 367,730 +0.09(+3.42%)
Feb 03, 2020 2.745 2.795 2.726 2.733 256,419 -0.06(-2.23%)
Jan 31, 2020 2.857 2.870 2.773 2.795 415,624 -0.05(-1.75%)
Jan 30, 2020 2.882 2.901 2.795 2.845 678,776 -0.02(-0.65%)
Jan 29, 2020 2.926 2.926 2.851 2.864 540,509 +0.02(+0.66%)
Jan 28, 2020 2.845 2.870 2.801 2.845 531,090 +0.09(+3.40%)
Jan 27, 2020 2.739 2.789 2.720 2.751 673,991 -0.14(-4.75%)
Jan 24, 2020 2.907 2.926 2.857 2.889 602,840 -0.04(-1.28%)
Jan 23, 2020 2.870 2.960 2.829 2.926 967,230 -0.20(-6.39%)
Jan 22, 2020 3.201 3.201 3.126 3.126 353,841 -0.07(-2.15%)
Jan 21, 2020 3.250 3.263 3.194 3.194 461,269 -0.12(-3.58%)
Jan 17, 2020 3.356 3.356 3.307 3.313 252,131 -0.04(-1.30%)
Jan 16, 2020 3.325 3.369 3.319 3.356 342,290 -0.01(-0.37%)
Jan 15, 2020 3.381 3.388 3.325 3.369 396,835 -0.06(-1.82%)
Jan 14, 2020 3.400 3.469 3.388 3.431 290,148 +0.07(+2.23%)
Jan 13, 2020 3.369 3.388 3.310 3.356 454,082 -0.04(-1.28%)
Jan 10, 2020 3.450 3.469 3.394 3.400 206,129 -0.06(-1.80%)
Jan 09, 2020 3.469 3.469 3.444 3.463 207,777 +0.00(+0.00%)
Jan 08, 2020 3.438 3.466 3.438 3.463 258,059 +0.08(+2.40%)
Jan 07, 2020 3.388 3.410 3.369 3.381 288,962 +0.01(+0.37%)
Jan 06, 2020 3.282 3.375 3.264 3.369 356,052 -0.02(-0.55%)
Jan 03, 2020 3.356 3.444 3.350 3.388 479,739 -0.10(-2.86%)
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.