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, 2019 3.557 3.576 3.472 3.484 347,316 -0.16(-4.35%)
Oct 30, 2019 3.631 3.667 3.594 3.643 342,425 -0.10(-2.76%)
Oct 29, 2019 3.752 3.771 3.728 3.746 369,340 +0.01(+0.16%)
Oct 28, 2019 3.716 3.777 3.716 3.740 345,541 +0.01(+0.33%)
Oct 25, 2019 3.771 3.832 3.728 3.728 623,982 -0.13(-3.32%)
Oct 24, 2019 3.886 3.953 3.856 3.856 1,040,245 +0.10(+2.59%)
Oct 23, 2019 3.618 3.807 3.612 3.758 754,377 +0.12(+3.18%)
Oct 22, 2019 3.582 3.679 3.582 3.643 486,063 -0.07(-1.81%)
Oct 21, 2019 3.649 3.752 3.631 3.710 339,150 +0.05(+1.50%)
Oct 18, 2019 3.631 3.673 3.631 3.655 476,893 -0.02(-0.66%)
Oct 17, 2019 3.564 3.716 3.564 3.679 548,763 +0.04(+1.17%)
Oct 16, 2019 3.606 3.673 3.588 3.637 477,168 +0.05(+1.53%)
Oct 15, 2019 3.618 3.698 3.576 3.582 564,864 -0.06(-1.75%)
Oct 14, 2019 3.612 3.691 3.594 3.646 832,931 -0.11(-2.84%)
Oct 11, 2019 3.685 3.777 3.674 3.752 586,389 -0.04(-0.96%)
Oct 10, 2019 3.679 3.789 3.661 3.789 564,741 +0.10(+2.64%)
Oct 09, 2019 3.594 3.707 3.582 3.691 542,610 +0.24(+7.07%)
Oct 08, 2019 3.417 3.484 3.411 3.448 294,486 +0.03(+0.89%)
Oct 07, 2019 3.381 3.454 3.363 3.417 365,666 +0.01(+0.36%)
Oct 04, 2019 3.308 3.442 3.283 3.405 435,852 +0.11(+3.33%)
Oct 03, 2019 3.241 3.314 3.216 3.296 357,572 -0.12(-3.39%)
Oct 02, 2019 3.423 3.436 3.356 3.411 327,616 -0.05(-1.41%)
Oct 01, 2019 3.521 3.545 3.442 3.460 291,599 -0.09(-2.41%)
Sep 30, 2019 3.539 3.576 3.521 3.545 151,430 +0.02(+0.52%)
Sep 27, 2019 3.527 3.631 3.521 3.527 361,814 -0.02(-0.52%)
Sep 26, 2019 3.545 3.576 3.533 3.545 297,876 -0.05(-1.52%)
Sep 25, 2019 3.564 3.606 3.551 3.600 280,358 -0.07(-1.99%)
Sep 24, 2019 3.807 3.825 3.649 3.673 325,044 -0.02(-0.50%)
Sep 23, 2019 3.643 3.728 3.631 3.691 235,936 +0.09(+2.36%)
Sep 20, 2019 3.673 3.698 3.594 3.606 526,962 -0.05(-1.33%)
Sep 19, 2019 3.691 3.728 3.634 3.655 336,855 -0.14(-3.69%)
Sep 18, 2019 3.844 3.844 3.765 3.795 282,934 -0.02(-0.64%)
Sep 17, 2019 3.813 3.862 3.758 3.819 273,621 -0.13(-3.24%)
Sep 16, 2019 3.972 4.039 3.947 3.947 427,617 -0.05(-1.22%)
Sep 13, 2019 3.984 4.063 3.966 3.996 424,689 +0.05(+1.23%)
Sep 12, 2019 3.862 3.972 3.829 3.947 300,033 +0.01(+0.15%)
Sep 11, 2019 3.917 3.953 3.850 3.941 450,745 -0.02(-0.46%)
Sep 10, 2019 3.959 4.014 3.930 3.959 463,188 -0.06(-1.52%)
Sep 09, 2019 3.947 4.033 3.926 4.020 631,129 +0.13(+3.29%)
Sep 06, 2019 3.892 3.947 3.856 3.892 349,502 +0.04(+0.95%)
Sep 05, 2019 3.892 3.975 3.832 3.856 554,228 -0.02(-0.47%)
Sep 04, 2019 3.838 3.886 3.801 3.874 708,103 +0.05(+1.27%)
Sep 03, 2019 3.838 3.850 3.746 3.825 343,208 +0.05(+1.29%)
Aug 30, 2019 3.734 3.813 3.722 3.777 437,493 +0.09(+2.48%)
Aug 29, 2019 3.594 3.698 3.594 3.685 412,654 +0.05(+1.51%)
Aug 28, 2019 3.541 3.643 3.529 3.631 290,547 +0.11(+3.06%)
Aug 27, 2019 3.595 3.625 3.487 3.523 329,296 +0.04(+1.03%)
Aug 26, 2019 3.463 3.493 3.439 3.487 268,878 +0.10(+2.83%)
Aug 23, 2019 3.505 3.595 3.391 3.391 528,460 -0.16(-4.39%)
Aug 22, 2019 3.619 3.625 3.547 3.547 447,710 +0.02(+0.51%)
Aug 21, 2019 3.553 3.565 3.511 3.529 477,236 +0.13(+3.88%)
Aug 20, 2019 3.343 3.415 3.313 3.397 320,462 +0.04(+1.25%)
Aug 19, 2019 3.331 3.403 3.325 3.355 518,021 +0.05(+1.45%)
Aug 16, 2019 3.217 3.319 3.205 3.307 420,798 +0.19(+5.95%)
Aug 15, 2019 3.151 3.175 3.061 3.121 863,503 -0.14(-4.40%)
Aug 14, 2019 3.289 3.313 3.241 3.265 330,788 -0.16(-4.55%)
Aug 13, 2019 3.259 3.487 3.247 3.421 426,034 +0.21(+6.53%)
Aug 12, 2019 3.163 3.226 3.151 3.211 329,074 -0.04(-1.29%)
Aug 09, 2019 3.289 3.289 3.235 3.253 296,278 -0.03(-0.91%)
Aug 08, 2019 3.211 3.295 3.199 3.283 460,354 +0.11(+3.40%)
Aug 07, 2019 3.127 3.181 3.109 3.175 457,198 -0.11(-3.28%)
Aug 06, 2019 3.265 3.313 3.199 3.283 398,363 +0.10(+3.20%)
Aug 05, 2019 3.241 3.253 3.136 3.181 464,211 -0.25(-7.33%)
Aug 02, 2019 3.439 3.478 3.407 3.433 346,353 -0.08(-2.38%)
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.