Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.96 +0.18 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.671 7.719 7.603 7.622 1,109,096 -0.02(-0.25%)
Sep 28, 2023 7.535 7.651 7.487 7.642 1,173,043 -0.03(-0.38%)
Sep 27, 2023 7.574 7.690 7.574 7.671 1,335,095 +0.20(+2.72%)
Sep 26, 2023 7.409 7.526 7.400 7.467 1,021,562 +0.03(+0.39%)
Sep 25, 2023 7.342 7.448 7.405 7.438 991,077 +0.00(+0.00%)
Sep 22, 2023 7.361 7.477 7.351 7.438 1,110,402 +0.23(+3.22%)
Sep 21, 2023 7.274 7.313 7.187 7.206 1,166,884 -0.12(-1.59%)
Sep 20, 2023 7.380 7.438 7.308 7.322 1,041,172 -0.09(-1.17%)
Sep 19, 2023 7.487 7.584 7.390 7.409 1,491,544 +0.09(+1.19%)
Sep 18, 2023 7.332 7.366 7.227 7.322 2,073,765 -0.08(-1.05%)
Sep 15, 2023 7.467 7.530 7.371 7.400 1,699,651 -0.02(-0.26%)
Sep 14, 2023 7.332 7.434 7.332 7.419 1,436,334 +0.22(+3.09%)
Sep 13, 2023 7.177 7.264 7.177 7.197 2,887,580 +0.05(+0.68%)
Sep 12, 2023 7.168 7.211 7.100 7.148 1,003,986 -0.01(-0.14%)
Sep 11, 2023 7.235 7.255 7.148 7.158 1,165,207 +0.01(+0.14%)
Sep 08, 2023 6.994 7.187 6.984 7.148 1,493,289 +0.01(+0.14%)
Sep 07, 2023 7.139 7.215 7.091 7.139 2,056,506 +0.03(+0.40%)
Sep 06, 2023 7.148 7.224 7.091 7.110 1,093,954 +0.11(+1.64%)
Sep 05, 2023 7.053 7.139 6.986 6.995 1,492,436 +0.00(+0.00%)
Sep 01, 2023 7.053 7.062 6.943 6.995 1,111,100 +0.02(+0.27%)
Aug 31, 2023 7.015 7.043 6.976 6.976 1,201,665 +0.06(+0.83%)
Aug 30, 2023 6.929 6.972 6.848 6.919 2,023,407 -0.09(-1.23%)
Aug 29, 2023 6.833 7.005 6.795 7.005 2,179,800 +0.42(+6.38%)
Aug 28, 2023 6.652 6.733 6.576 6.585 1,448,458 -0.04(-0.58%)
Aug 25, 2023 6.681 6.700 6.580 6.623 1,372,632 -0.06(-0.86%)
Aug 24, 2023 6.757 6.833 6.681 6.681 1,375,807 -0.18(-2.64%)
Aug 23, 2023 6.785 6.900 6.704 6.862 1,897,718 -0.05(-0.69%)
Aug 22, 2023 6.948 7.005 6.910 6.910 693,463 -0.05(-0.69%)
Aug 21, 2023 7.062 7.072 6.948 6.957 1,277,507 -0.16(-2.28%)
Aug 18, 2023 7.053 7.177 7.015 7.120 1,300,546 -0.10(-1.45%)
Aug 17, 2023 7.234 7.258 7.148 7.224 1,037,080 +0.04(+0.53%)
Aug 16, 2023 7.310 7.434 7.186 7.186 2,332,552 +0.00(+0.00%)
Aug 15, 2023 7.234 7.253 7.177 7.186 762,261 -0.09(-1.18%)
Aug 14, 2023 7.244 7.272 7.158 7.272 780,134 -0.05(-0.65%)
Aug 11, 2023 7.301 7.387 7.275 7.320 825,665 -0.07(-0.90%)
Aug 10, 2023 7.415 7.425 7.349 7.387 1,095,944 +0.00(+0.00%)
Aug 09, 2023 7.263 7.406 7.244 7.387 2,434,451 +0.20(+2.79%)
Aug 08, 2023 7.120 7.205 7.029 7.186 1,171,504 -0.17(-2.33%)
Aug 07, 2023 7.301 7.368 7.229 7.358 952,022 +0.06(+0.78%)
Aug 04, 2023 7.301 7.406 7.258 7.301 1,220,044 +0.05(+0.66%)
Aug 03, 2023 7.129 7.301 7.124 7.253 808,164 +0.13(+1.88%)
Aug 02, 2023 7.186 7.215 7.062 7.120 2,651,613 -0.25(-3.37%)
Aug 01, 2023 7.415 7.434 7.301 7.368 1,018,608 -0.11(-1.53%)
Jul 31, 2023 7.492 7.554 7.425 7.482 1,178,511 +0.10(+1.42%)
Jul 28, 2023 7.196 7.387 7.167 7.377 1,608,651 +0.22(+3.07%)
Jul 27, 2023 7.234 7.282 7.139 7.158 1,277,115 -0.07(-0.92%)
Jul 26, 2023 7.186 7.255 7.143 7.224 1,350,499 +0.11(+1.61%)
Jul 25, 2023 7.034 7.210 7.005 7.110 1,473,680 +0.23(+3.33%)
Jul 24, 2023 6.843 6.914 6.805 6.881 1,182,359 +0.03(+0.42%)
Jul 21, 2023 6.919 6.938 6.757 6.852 1,588,946 -0.10(-1.37%)
Jul 20, 2023 7.034 7.060 6.929 6.948 1,553,654 -0.07(-0.95%)
Jul 19, 2023 7.072 7.096 6.995 7.015 2,363,984 -0.05(-0.68%)
Jul 18, 2023 7.110 7.215 7.043 7.062 1,155,634 -0.06(-0.80%)
Jul 17, 2023 7.139 7.139 7.043 7.120 1,332,309 -0.14(-1.97%)
Jul 14, 2023 7.482 7.492 7.253 7.263 954,430 -0.25(-3.30%)
Jul 13, 2023 7.454 7.511 7.406 7.511 1,000,293 -0.01(-0.13%)
Jul 12, 2023 7.549 7.678 7.516 7.520 1,867,736 +0.12(+1.68%)
Jul 11, 2023 7.320 7.425 7.310 7.396 1,056,559 +0.20(+2.79%)
Jul 10, 2023 7.196 7.253 7.153 7.196 855,863 +0.01(+0.13%)
Jul 07, 2023 7.062 7.244 7.062 7.186 1,404,670 +0.14(+2.03%)
Jul 06, 2023 7.072 7.072 6.929 7.043 1,402,265 -0.10(-1.47%)
Jul 05, 2023 7.062 7.229 6.986 7.148 2,316,718 -0.04(-0.53%)
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.