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 (%)
May 29, 2020 1.952 1.958 1.901 1.945 479,416 -0.03(-1.60%)
May 28, 2020 2.065 2.065 1.977 1.977 624,555 -0.12(-5.72%)
May 27, 2020 2.192 2.198 2.053 2.097 700,707 -0.09(-4.05%)
May 26, 2020 2.160 2.204 2.147 2.185 427,709 +0.04(+1.76%)
May 22, 2020 2.173 2.173 2.087 2.147 421,626 -0.02(-0.87%)
May 21, 2020 2.192 2.223 2.141 2.166 429,701 -0.01(-0.58%)
May 20, 2020 2.185 2.198 2.141 2.179 481,734 +0.12(+5.83%)
May 19, 2020 2.091 2.116 2.053 2.059 449,041 -0.03(-1.51%)
May 18, 2020 2.053 2.097 2.027 2.091 560,456 +0.15(+7.82%)
May 15, 2020 1.907 1.971 1.892 1.939 510,606 +0.13(+7.34%)
May 14, 2020 1.756 1.819 1.718 1.806 928,134 +0.09(+5.15%)
May 13, 2020 1.750 1.768 1.699 1.718 576,202 -0.08(-4.56%)
May 12, 2020 1.907 1.920 1.800 1.800 686,675 -0.19(-9.52%)
May 11, 2020 2.040 2.040 1.974 1.990 268,916 -0.08(-3.67%)
May 08, 2020 2.034 2.075 2.015 2.065 492,399 +0.09(+4.47%)
May 07, 2020 1.977 1.996 1.914 1.977 862,458 +0.09(+5.03%)
May 06, 2020 1.958 1.958 1.870 1.882 704,944 -0.15(-7.45%)
May 05, 2020 2.122 2.122 2.018 2.034 642,490 -0.15(-6.67%)
May 04, 2020 2.103 2.185 2.078 2.179 541,767 -0.06(-2.54%)
May 01, 2020 2.369 2.394 2.185 2.236 669,251 -0.16(-6.84%)
Apr 30, 2020 2.261 2.418 2.230 2.400 1,147,749 +0.11(+4.68%)
Apr 29, 2020 2.293 2.331 2.261 2.293 1,146,159 -0.02(-0.82%)
Apr 28, 2020 2.280 2.362 2.230 2.312 1,720,070 +0.11(+4.87%)
Apr 27, 2020 2.179 2.248 2.179 2.204 1,184,880 +0.01(+0.29%)
Apr 24, 2020 2.217 2.236 2.166 2.198 210,100 +0.01(+0.29%)
Apr 23, 2020 2.173 2.236 2.166 2.192 188,769 +0.02(+0.87%)
Apr 22, 2020 2.179 2.195 2.135 2.173 342,811 +0.06(+2.69%)
Apr 21, 2020 2.154 2.185 2.097 2.116 526,849 -0.17(-7.59%)
Apr 20, 2020 2.318 2.331 2.261 2.290 531,895 -0.12(-5.10%)
Apr 17, 2020 2.362 2.419 2.353 2.413 392,336 +0.13(+5.82%)
Apr 16, 2020 2.337 2.337 2.223 2.280 803,090 +0.11(+4.94%)
Apr 15, 2020 2.192 2.211 2.128 2.173 825,856 -0.09(-4.18%)
Apr 14, 2020 2.217 2.318 2.217 2.267 841,567 +0.13(+5.90%)
Apr 13, 2020 2.116 2.154 2.084 2.141 423,360 +0.06(+3.04%)
Apr 09, 2020 2.059 2.122 2.034 2.078 361,462 +0.09(+4.78%)
Apr 08, 2020 2.015 2.100 1.977 1.983 352,763 -0.04(-2.18%)
Apr 07, 2020 2.078 2.128 2.015 2.027 318,115 +0.03(+1.26%)
Apr 06, 2020 1.971 2.008 1.945 2.002 348,838 +0.16(+8.93%)
Apr 03, 2020 1.926 1.926 1.768 1.838 393,602 -0.10(-5.21%)
Apr 02, 2020 1.945 1.983 1.888 1.939 554,232 +0.03(+1.66%)
Apr 01, 2020 1.952 2.012 1.882 1.907 471,773 -0.07(-3.51%)
Mar 31, 2020 2.002 2.005 1.907 1.977 822,610 +0.16(+9.06%)
Mar 30, 2020 1.712 1.825 1.705 1.813 680,587 +0.10(+5.90%)
Mar 27, 2020 1.693 1.762 1.655 1.712 529,289 -0.12(-6.55%)
Mar 26, 2020 1.705 1.847 1.661 1.832 538,803 +0.13(+7.41%)
Mar 25, 2020 1.743 1.768 1.648 1.705 562,530 -0.03(-1.82%)
Mar 24, 2020 1.832 1.832 1.667 1.737 619,411 +0.13(+7.84%)
Mar 23, 2020 1.750 1.750 1.592 1.611 720,209 -0.15(-8.60%)
Mar 20, 2020 1.876 1.904 1.731 1.762 1,268,996 -0.12(-6.38%)
Mar 19, 2020 1.825 1.958 1.787 1.882 613,181 -0.01(-0.33%)
Mar 18, 2020 1.857 2.008 1.813 1.888 574,865 -0.04(-2.29%)
Mar 17, 2020 2.008 2.034 1.895 1.933 609,268 +0.06(+3.38%)
Mar 16, 2020 1.888 2.040 1.844 1.870 852,498 -0.28(-12.94%)
Mar 13, 2020 2.147 2.192 1.990 2.147 600,695 +0.22(+11.29%)
Mar 12, 2020 1.901 2.059 1.870 1.930 947,751 -0.21(-9.88%)
Mar 11, 2020 2.179 2.236 2.116 2.141 668,999 -0.08(-3.42%)
Mar 10, 2020 2.198 2.242 2.097 2.217 568,774 +0.18(+8.67%)
Mar 09, 2020 2.084 2.185 2.034 2.040 593,847 -0.37(-15.22%)
Mar 06, 2020 2.331 2.451 2.331 2.406 638,377 +0.06(+2.42%)
Mar 05, 2020 2.470 2.476 2.312 2.350 759,806 -0.20(-7.92%)
Mar 04, 2020 2.527 2.570 2.496 2.552 228,407 +0.06(+2.51%)
Mar 03, 2020 2.570 2.627 2.471 2.489 505,273 -0.07(-2.68%)
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.