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 29, 2017 4.548 4.548 4.548 0 -0.02(-0.37%)
Dec 28, 2017 4.503 4.581 4.442 4.565 382,687 +0.08(+1.74%)
Dec 27, 2017 4.475 4.487 4.442 4.487 390,645 +0.03(+0.75%)
Dec 26, 2017 4.453 4.498 4.403 4.453 319,443 +0.01(+0.13%)
Dec 22, 2017 4.459 4.487 4.416 4.447 218,803 -0.09(-1.97%)
Dec 21, 2017 4.464 4.548 4.442 4.537 578,713 +0.18(+4.10%)
Dec 20, 2017 4.403 4.408 4.353 4.358 493,468 -0.15(-3.22%)
Dec 19, 2017 4.553 4.581 4.481 4.503 258,612 -0.07(-1.59%)
Dec 18, 2017 4.559 4.637 4.531 4.576 488,125 +0.02(+0.49%)
Dec 15, 2017 4.492 4.654 4.492 4.553 554,263 +0.09(+2.13%)
Dec 14, 2017 4.459 4.548 4.436 4.459 470,962 -0.21(-4.54%)
Dec 13, 2017 4.604 4.699 4.559 4.671 611,205 -0.11(-2.22%)
Dec 12, 2017 4.844 4.883 4.771 4.777 718,022 -0.07(-1.50%)
Dec 11, 2017 4.676 4.922 4.676 4.849 1,470,108 +0.23(+5.08%)
Dec 08, 2017 4.587 4.637 4.587 4.615 241,475 +0.12(+2.73%)
Dec 07, 2017 4.498 4.548 4.475 4.492 216,552 -0.03(-0.74%)
Dec 06, 2017 4.514 4.553 4.475 4.526 327,550 +0.02(+0.50%)
Dec 05, 2017 4.542 4.553 4.498 4.503 411,962 -0.14(-3.00%)
Dec 04, 2017 4.732 4.732 4.654 4.643 577,158 -0.08(-1.77%)
Dec 01, 2017 4.682 4.771 4.665 4.726 516,141 +0.20(+4.44%)
Nov 30, 2017 4.431 4.604 4.431 4.526 718,699 +0.07(+1.63%)
Nov 29, 2017 4.408 4.470 4.392 4.453 384,576 -0.02(-0.50%)
Nov 28, 2017 4.520 4.531 4.431 4.475 217,387 -0.08(-1.84%)
Nov 27, 2017 4.553 4.587 4.520 4.559 422,128 +0.01(+0.25%)
Nov 24, 2017 4.526 4.565 4.526 4.548 138,622 +0.03(+0.62%)
Nov 22, 2017 4.537 4.537 4.442 4.520 316,746 +0.11(+2.40%)
Nov 21, 2017 4.369 4.481 4.341 4.414 672,876 +0.15(+3.53%)
Nov 20, 2017 4.213 4.325 4.157 4.263 889,768 +0.17(+4.23%)
Nov 17, 2017 4.090 4.101 4.012 4.090 549,088 +0.06(+1.38%)
Nov 16, 2017 4.096 4.113 4.012 4.035 416,544 +0.07(+1.69%)
Nov 15, 2017 4.001 4.012 3.912 3.968 741,842 -0.06(-1.52%)
Nov 14, 2017 4.224 4.224 4.023 4.029 791,870 -0.30(-6.84%)
Nov 13, 2017 4.336 4.392 4.310 4.325 203,015 -0.07(-1.65%)
Nov 10, 2017 4.425 4.475 4.392 4.397 248,733 +0.00(+0.00%)
Nov 09, 2017 4.386 4.464 4.381 4.397 225,121 -0.11(-2.41%)
Nov 08, 2017 4.565 4.576 4.475 4.506 510,779 -0.05(-1.16%)
Nov 07, 2017 4.587 4.615 4.503 4.559 369,534 -0.04(-0.97%)
Nov 06, 2017 4.414 4.643 4.414 4.604 1,013,907 +0.36(+8.55%)
Nov 03, 2017 4.364 4.364 4.208 4.241 679,144 -0.11(-2.44%)
Nov 02, 2017 4.347 4.375 4.291 4.347 461,298 -0.16(-3.47%)
Nov 01, 2017 4.509 4.555 4.470 4.503 238,513 -0.07(-1.59%)
Oct 31, 2017 4.526 4.593 4.470 4.576 460,115 -0.07(-1.44%)
Oct 30, 2017 4.587 4.660 4.587 4.643 166,585 -0.05(-1.07%)
Oct 27, 2017 4.593 4.699 4.587 4.693 297,940 +0.07(+1.45%)
Oct 26, 2017 4.643 4.676 4.609 4.626 96,377 -0.02(-0.48%)
Oct 25, 2017 4.671 4.707 4.598 4.648 362,106 -0.03(-0.60%)
Oct 24, 2017 4.704 4.721 4.660 4.676 405,759 -0.03(-0.71%)
Oct 23, 2017 4.699 4.743 4.676 4.710 459,253 +0.07(+1.44%)
Oct 20, 2017 4.620 4.665 4.593 4.643 405,609 +0.02(+0.48%)
Oct 19, 2017 4.604 4.637 4.509 4.620 804,391 -0.08(-1.66%)
Oct 18, 2017 4.732 4.754 4.643 4.699 417,891 +0.01(+0.24%)
Oct 17, 2017 4.760 4.766 4.609 4.687 1,107,046 -0.06(-1.18%)
Oct 16, 2017 4.788 4.793 4.738 4.743 294,835 +0.01(+0.24%)
Oct 13, 2017 4.654 4.749 4.643 4.732 266,184 +0.18(+4.05%)
Oct 12, 2017 4.542 4.593 4.515 4.548 118,601 -0.02(-0.49%)
Oct 11, 2017 4.587 4.609 4.548 4.570 121,040 -0.02(-0.36%)
Oct 10, 2017 4.593 4.626 4.576 4.587 149,136 +0.07(+1.61%)
Oct 09, 2017 4.559 4.576 4.492 4.514 190,166 -0.04(-0.98%)
Oct 06, 2017 4.626 4.626 4.542 4.559 263,698 -0.16(-3.31%)
Oct 05, 2017 4.726 4.788 4.693 4.715 441,143 +0.10(+2.18%)
Oct 04, 2017 4.632 4.665 4.587 4.615 319,452 +0.04(+0.98%)
Oct 03, 2017 4.492 4.576 4.487 4.570 415,273 +0.26(+5.95%)
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.