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 (%)
Dec 31, 2019 3.625 3.662 3.594 3.625 185,291 -0.01(-0.34%)
Dec 30, 2019 3.612 3.650 3.597 3.637 143,662 +0.02(+0.52%)
Dec 27, 2019 3.687 3.687 3.619 3.619 249,727 -0.06(-1.69%)
Dec 26, 2019 3.700 3.725 3.662 3.681 299,196 +0.01(+0.17%)
Dec 24, 2019 3.662 3.681 3.637 3.675 122,779 +0.03(+0.86%)
Dec 23, 2019 3.581 3.662 3.558 3.643 316,987 +0.11(+3.18%)
Dec 20, 2019 3.550 3.594 3.525 3.531 363,851 -0.02(-0.53%)
Dec 19, 2019 3.431 3.562 3.419 3.550 508,943 +0.09(+2.52%)
Dec 18, 2019 3.388 3.481 3.388 3.463 345,734 +0.09(+2.59%)
Dec 17, 2019 3.450 3.450 3.363 3.375 378,729 -0.01(-0.37%)
Dec 16, 2019 3.438 3.450 3.388 3.388 229,935 +0.01(+0.18%)
Dec 13, 2019 3.463 3.463 3.363 3.381 522,536 +0.07(+2.07%)
Dec 12, 2019 3.332 3.381 3.307 3.313 822,372 -0.13(-3.80%)
Dec 11, 2019 3.413 3.463 3.400 3.444 335,433 -0.09(-2.65%)
Dec 10, 2019 3.444 3.556 3.444 3.537 400,599 +0.12(+3.47%)
Dec 09, 2019 3.413 3.450 3.394 3.419 418,141 -0.03(-0.90%)
Dec 06, 2019 3.469 3.481 3.438 3.450 365,294 +0.03(+0.91%)
Dec 05, 2019 3.413 3.456 3.381 3.419 298,422 -0.04(-1.08%)
Dec 04, 2019 3.463 3.487 3.444 3.456 243,949 +0.06(+1.65%)
Dec 03, 2019 3.406 3.456 3.375 3.400 712,388 -0.19(-5.38%)
Dec 02, 2019 3.619 3.637 3.569 3.594 686,287 -0.07(-2.04%)
Nov 29, 2019 3.559 3.675 3.559 3.668 529,291 +0.10(+2.90%)
Nov 27, 2019 3.516 3.595 3.516 3.565 373,462 +0.01(+0.17%)
Nov 26, 2019 3.583 3.602 3.541 3.559 396,534 -0.02(-0.51%)
Nov 25, 2019 3.528 3.583 3.528 3.577 367,042 +0.11(+3.16%)
Nov 22, 2019 3.528 3.547 3.449 3.468 467,650 +0.11(+3.26%)
Nov 21, 2019 3.291 3.389 3.261 3.358 512,486 +0.07(+2.22%)
Nov 20, 2019 3.273 3.370 3.267 3.285 430,834 +0.01(+0.37%)
Nov 19, 2019 3.255 3.285 3.224 3.273 173,817 -0.01(-0.19%)
Nov 18, 2019 3.303 3.322 3.258 3.279 237,991 -0.02(-0.74%)
Nov 15, 2019 3.297 3.328 3.273 3.303 152,376 +0.05(+1.69%)
Nov 14, 2019 3.236 3.303 3.230 3.249 224,209 -0.07(-2.02%)
Nov 13, 2019 3.334 3.352 3.276 3.316 249,557 -0.04(-1.09%)
Nov 12, 2019 3.309 3.376 3.303 3.352 375,357 +0.05(+1.66%)
Nov 11, 2019 3.303 3.322 3.291 3.297 139,254 -0.05(-1.63%)
Nov 08, 2019 3.370 3.382 3.334 3.352 203,662 -0.01(-0.36%)
Nov 07, 2019 3.382 3.425 3.346 3.364 453,622 +0.04(+1.10%)
Nov 06, 2019 3.407 3.407 3.316 3.328 763,900 -0.21(-5.85%)
Nov 05, 2019 3.522 3.583 3.516 3.535 316,243 -0.09(-2.35%)
Nov 04, 2019 3.662 3.711 3.608 3.620 402,889 -0.01(-0.33%)
Nov 01, 2019 3.602 3.638 3.595 3.632 285,685 +0.15(+4.37%)
Oct 31, 2019 3.553 3.571 3.468 3.480 347,767 -0.16(-4.35%)
Oct 30, 2019 3.626 3.662 3.589 3.638 342,870 -0.10(-2.76%)
Oct 29, 2019 3.748 3.766 3.723 3.741 369,819 +0.01(+0.16%)
Oct 28, 2019 3.711 3.772 3.711 3.735 345,990 +0.01(+0.33%)
Oct 25, 2019 3.766 3.827 3.723 3.723 624,793 -0.13(-3.32%)
Oct 24, 2019 3.881 3.948 3.851 3.851 1,041,597 +0.10(+2.59%)
Oct 23, 2019 3.614 3.802 3.608 3.754 755,357 +0.12(+3.18%)
Oct 22, 2019 3.577 3.675 3.577 3.638 486,694 -0.07(-1.81%)
Oct 21, 2019 3.644 3.748 3.626 3.705 339,591 +0.05(+1.50%)
Oct 18, 2019 3.626 3.668 3.626 3.650 477,512 -0.02(-0.66%)
Oct 17, 2019 3.559 3.711 3.559 3.675 549,476 +0.04(+1.17%)
Oct 16, 2019 3.602 3.668 3.583 3.632 477,788 +0.05(+1.53%)
Oct 15, 2019 3.614 3.693 3.571 3.577 565,598 -0.06(-1.75%)
Oct 14, 2019 3.608 3.687 3.589 3.641 834,013 -0.11(-2.84%)
Oct 11, 2019 3.681 3.772 3.669 3.748 587,151 -0.04(-0.96%)
Oct 10, 2019 3.675 3.784 3.656 3.784 565,475 +0.10(+2.64%)
Oct 09, 2019 3.589 3.702 3.577 3.687 543,315 +0.24(+7.07%)
Oct 08, 2019 3.413 3.480 3.407 3.443 294,869 +0.03(+0.89%)
Oct 07, 2019 3.376 3.449 3.358 3.413 366,141 +0.01(+0.36%)
Oct 04, 2019 3.303 3.437 3.279 3.401 436,418 +0.11(+3.33%)
Oct 03, 2019 3.236 3.309 3.212 3.291 358,037 -0.12(-3.39%)
Oct 02, 2019 3.419 3.431 3.352 3.407 328,042 -0.05(-1.41%)
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.