Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Ocean Gp (NQ: GOGL )

14.86 +0.43 (+2.98%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 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 (%)
Sep 29, 2017 4.420 4.431 4.372 4.381 277,967 -0.10(-2.24%)
Sep 28, 2017 4.509 4.565 4.448 4.481 327,816 +0.04(+0.88%)
Sep 27, 2017 4.341 4.504 4.325 4.442 520,542 -0.01(-0.25%)
Sep 26, 2017 4.453 4.476 4.375 4.453 488,789 -0.09(-1.97%)
Sep 25, 2017 4.727 4.744 4.504 4.543 670,206 -0.32(-6.66%)
Sep 22, 2017 5.012 5.023 4.844 4.867 297,164 +0.00(+0.00%)
Sep 21, 2017 5.018 5.018 4.861 4.867 420,728 -0.20(-3.86%)
Sep 20, 2017 5.068 5.141 5.018 5.062 345,518 +0.15(+3.07%)
Sep 19, 2017 4.939 4.951 4.872 4.911 218,703 +0.01(+0.23%)
Sep 18, 2017 4.878 4.939 4.822 4.900 332,637 -0.12(-2.34%)
Sep 15, 2017 5.006 5.040 4.956 5.018 391,561 -0.03(-0.66%)
Sep 14, 2017 4.967 5.068 4.947 5.051 306,737 +0.15(+2.96%)
Sep 13, 2017 5.001 5.001 4.850 4.906 731,465 -0.21(-4.04%)
Sep 12, 2017 5.174 5.230 5.068 5.113 344,113 -0.26(-4.89%)
Sep 11, 2017 5.398 5.431 5.353 5.375 306,525 -0.01(-0.21%)
Sep 08, 2017 5.398 5.425 5.347 5.386 240,863 +0.07(+1.37%)
Sep 07, 2017 5.431 5.442 5.291 5.314 274,425 +0.01(+0.21%)
Sep 06, 2017 5.297 5.330 5.258 5.303 335,613 +0.08(+1.50%)
Sep 05, 2017 5.297 5.375 5.157 5.224 524,900 +0.00(+0.00%)
Sep 01, 2017 5.196 5.256 5.141 5.224 353,117 +0.02(+0.43%)
Aug 31, 2017 5.247 5.297 5.185 5.202 564,538 +0.04(+0.87%)
Aug 30, 2017 5.118 5.180 5.040 5.157 414,489 +0.02(+0.44%)
Aug 29, 2017 5.196 5.238 5.124 5.135 579,464 -0.12(-2.34%)
Aug 28, 2017 5.347 5.375 5.244 5.258 640,094 -0.23(-4.27%)
Aug 25, 2017 5.163 5.560 5.163 5.493 1,211,945 +0.52(+10.45%)
Aug 24, 2017 4.917 5.012 4.906 4.973 431,937 -0.02(-0.34%)
Aug 23, 2017 4.883 5.006 4.811 4.990 691,526 +0.13(+2.64%)
Aug 22, 2017 4.744 4.861 4.744 4.861 312,528 +0.02(+0.35%)
Aug 21, 2017 4.878 4.917 4.811 4.844 448,687 -0.02(-0.34%)
Aug 18, 2017 4.805 4.889 4.766 4.861 614,054 +0.30(+6.62%)
Aug 17, 2017 4.660 4.749 4.481 4.559 1,221,253 -0.27(-5.66%)
Aug 16, 2017 4.856 4.895 4.800 4.833 707,907 +0.21(+4.60%)
Aug 15, 2017 4.705 4.705 4.604 4.621 624,865 -0.01(-0.24%)
Aug 14, 2017 4.671 4.699 4.604 4.632 420,778 +0.20(+4.41%)
Aug 11, 2017 4.375 4.492 4.336 4.436 372,539 -0.02(-0.50%)
Aug 10, 2017 4.576 4.610 4.436 4.459 447,660 -0.01(-0.25%)
Aug 09, 2017 4.515 4.543 4.442 4.470 421,888 +0.00(+0.00%)
Aug 08, 2017 4.509 4.537 4.436 4.470 273,772 -0.01(-0.25%)
Aug 07, 2017 4.515 4.537 4.386 4.481 657,200 +0.07(+1.65%)
Aug 04, 2017 4.414 4.453 4.369 4.409 517,263 +0.23(+5.62%)
Aug 03, 2017 4.364 4.381 4.140 4.174 408,846 -0.21(-4.72%)
Aug 02, 2017 4.336 4.409 4.280 4.381 491,475 +0.11(+2.48%)
Aug 01, 2017 4.213 4.297 4.207 4.274 554,186 +0.26(+6.40%)
Jul 31, 2017 3.995 4.040 3.979 4.017 308,426 +0.17(+4.51%)
Jul 28, 2017 3.844 3.906 3.827 3.844 137,492 +0.07(+1.78%)
Jul 27, 2017 3.872 3.872 3.755 3.777 333,423 -0.14(-3.50%)
Jul 26, 2017 3.928 3.945 3.883 3.914 273,233 -0.11(-2.84%)
Jul 25, 2017 3.934 4.073 3.928 4.029 535,851 +0.22(+5.87%)
Jul 24, 2017 3.827 3.850 3.760 3.805 171,813 -0.02(-0.44%)
Jul 21, 2017 3.855 3.855 3.783 3.822 245,337 -0.01(-0.15%)
Jul 20, 2017 3.967 3.967 3.805 3.827 403,656 -0.07(-1.86%)
Jul 19, 2017 3.889 3.934 3.867 3.900 363,875 +0.03(+0.72%)
Jul 18, 2017 3.995 4.012 3.858 3.872 570,813 -0.04(-1.00%)
Jul 17, 2017 3.967 4.020 3.883 3.911 563,029 +0.13(+3.40%)
Jul 14, 2017 3.800 3.839 3.749 3.783 131,514 -0.02(-0.59%)
Jul 13, 2017 3.760 3.827 3.733 3.805 274,377 +0.07(+1.95%)
Jul 12, 2017 3.738 3.766 3.693 3.732 366,026 +0.04(+1.21%)
Jul 11, 2017 3.632 3.693 3.582 3.688 655,890 +0.26(+7.49%)
Jul 10, 2017 3.408 3.436 3.386 3.431 356,913 +0.14(+4.24%)
Jul 07, 2017 3.375 3.392 3.251 3.291 676,135 -0.16(-4.69%)
Jul 06, 2017 3.537 3.570 3.431 3.453 479,187 +0.00(+0.00%)
Jul 05, 2017 3.593 3.593 3.436 3.453 799,742 -0.36(-9.38%)
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.