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 (%)
Sep 29, 2017 4.414 4.425 4.367 4.375 278,328 -0.10(-2.24%)
Sep 28, 2017 4.503 4.559 4.442 4.475 328,242 +0.04(+0.88%)
Sep 27, 2017 4.336 4.498 4.319 4.436 521,218 -0.01(-0.25%)
Sep 26, 2017 4.447 4.470 4.369 4.447 489,424 -0.09(-1.97%)
Sep 25, 2017 4.721 4.738 4.498 4.537 671,076 -0.32(-6.66%)
Sep 22, 2017 5.005 5.017 4.838 4.860 297,550 +0.00(+0.00%)
Sep 21, 2017 5.011 5.011 4.855 4.860 421,275 -0.20(-3.86%)
Sep 20, 2017 5.061 5.134 5.011 5.056 345,967 +0.15(+3.07%)
Sep 19, 2017 4.933 4.944 4.866 4.905 218,987 +0.01(+0.23%)
Sep 18, 2017 4.872 4.933 4.816 4.894 333,069 -0.12(-2.34%)
Sep 15, 2017 5.000 5.033 4.950 5.011 392,070 -0.03(-0.66%)
Sep 14, 2017 4.961 5.061 4.941 5.045 307,135 +0.15(+2.96%)
Sep 13, 2017 4.994 4.994 4.844 4.899 732,416 -0.21(-4.04%)
Sep 12, 2017 5.167 5.223 5.061 5.106 344,560 -0.26(-4.89%)
Sep 11, 2017 5.391 5.424 5.346 5.368 306,924 -0.01(-0.21%)
Sep 08, 2017 5.391 5.418 5.340 5.379 241,176 +0.07(+1.37%)
Sep 07, 2017 5.424 5.435 5.285 5.307 274,782 +0.01(+0.21%)
Sep 06, 2017 5.290 5.324 5.251 5.296 336,050 +0.08(+1.50%)
Sep 05, 2017 5.290 5.368 5.151 5.218 525,582 +0.00(+0.00%)
Sep 01, 2017 5.190 5.249 5.134 5.218 353,576 +0.02(+0.43%)
Aug 31, 2017 5.240 5.290 5.178 5.195 565,271 +0.04(+0.87%)
Aug 30, 2017 5.112 5.173 5.033 5.151 415,028 +0.02(+0.44%)
Aug 29, 2017 5.190 5.231 5.117 5.128 580,217 -0.12(-2.34%)
Aug 28, 2017 5.340 5.368 5.237 5.251 640,925 -0.23(-4.27%)
Aug 25, 2017 5.156 5.552 5.156 5.485 1,213,520 +0.52(+10.45%)
Aug 24, 2017 4.911 5.005 4.899 4.966 432,498 -0.02(-0.34%)
Aug 23, 2017 4.877 5.000 4.805 4.983 692,425 +0.13(+2.64%)
Aug 22, 2017 4.738 4.855 4.738 4.855 312,934 +0.02(+0.35%)
Aug 21, 2017 4.872 4.911 4.805 4.838 449,270 -0.02(-0.35%)
Aug 18, 2017 4.799 4.883 4.760 4.855 614,851 +0.30(+6.62%)
Aug 17, 2017 4.654 4.743 4.475 4.553 1,222,840 -0.27(-5.66%)
Aug 16, 2017 4.849 4.888 4.793 4.827 708,827 +0.21(+4.59%)
Aug 15, 2017 4.699 4.699 4.598 4.615 625,677 -0.01(-0.24%)
Aug 14, 2017 4.665 4.693 4.598 4.626 421,325 +0.20(+4.41%)
Aug 11, 2017 4.369 4.487 4.330 4.431 373,023 -0.02(-0.50%)
Aug 10, 2017 4.570 4.604 4.431 4.453 448,241 -0.01(-0.25%)
Aug 09, 2017 4.509 4.537 4.436 4.464 422,436 +0.00(+0.00%)
Aug 08, 2017 4.503 4.531 4.431 4.464 274,128 -0.01(-0.25%)
Aug 07, 2017 4.509 4.531 4.381 4.475 658,054 +0.07(+1.65%)
Aug 04, 2017 4.408 4.447 4.364 4.403 517,935 +0.23(+5.62%)
Aug 03, 2017 4.358 4.375 4.135 4.168 409,378 -0.21(-4.72%)
Aug 02, 2017 4.330 4.403 4.274 4.375 492,114 +0.11(+2.48%)
Aug 01, 2017 4.208 4.291 4.202 4.269 554,906 +0.26(+6.40%)
Jul 31, 2017 3.990 4.035 3.974 4.012 308,827 +0.17(+4.51%)
Jul 28, 2017 3.839 3.901 3.822 3.839 137,670 +0.07(+1.78%)
Jul 27, 2017 3.867 3.867 3.750 3.772 333,856 -0.14(-3.50%)
Jul 26, 2017 3.923 3.940 3.878 3.909 273,588 -0.11(-2.84%)
Jul 25, 2017 3.929 4.068 3.923 4.023 536,547 +0.22(+5.87%)
Jul 24, 2017 3.822 3.845 3.756 3.800 172,036 -0.02(-0.44%)
Jul 21, 2017 3.850 3.850 3.778 3.817 245,656 -0.01(-0.15%)
Jul 20, 2017 3.962 3.962 3.800 3.822 404,181 -0.07(-1.86%)
Jul 19, 2017 3.884 3.929 3.862 3.895 364,347 +0.03(+0.72%)
Jul 18, 2017 3.990 4.007 3.853 3.867 571,554 -0.04(-1.00%)
Jul 17, 2017 3.962 4.015 3.878 3.906 563,761 +0.13(+3.40%)
Jul 14, 2017 3.795 3.834 3.744 3.778 131,685 -0.02(-0.59%)
Jul 13, 2017 3.756 3.822 3.728 3.800 274,734 +0.07(+1.95%)
Jul 12, 2017 3.733 3.761 3.689 3.728 366,501 +0.04(+1.21%)
Jul 11, 2017 3.627 3.689 3.577 3.683 656,742 +0.26(+7.49%)
Jul 10, 2017 3.404 3.432 3.382 3.426 357,376 +0.14(+4.24%)
Jul 07, 2017 3.370 3.387 3.247 3.287 677,013 -0.16(-4.69%)
Jul 06, 2017 3.532 3.566 3.426 3.449 479,810 +0.00(+0.00%)
Jul 05, 2017 3.588 3.588 3.432 3.449 800,782 -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.