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 +0.18 (+1.31%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 30, 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 30, 2016 2.632 2.632 2.632 0 -0.02(-0.63%)
Dec 29, 2016 2.637 2.682 2.621 2.648 118,644 +0.09(+3.49%)
Dec 28, 2016 2.648 2.648 2.559 2.559 111,783 -0.11(-4.18%)
Dec 27, 2016 2.570 2.682 2.570 2.671 154,725 +0.13(+5.29%)
Dec 23, 2016 2.537 2.537 2.537 0 +0.15(+6.32%)
Dec 22, 2016 2.408 2.442 2.369 2.386 220,979 +0.03(+1.42%)
Dec 21, 2016 2.369 2.403 2.319 2.352 260,892 +0.08(+3.44%)
Dec 20, 2016 2.313 2.313 2.257 2.274 238,447 -0.04(-1.69%)
Dec 19, 2016 2.358 2.358 2.269 2.313 226,884 -0.03(-1.19%)
Dec 16, 2016 2.364 2.391 2.336 2.341 280,602 +0.07(+2.95%)
Dec 15, 2016 2.252 2.324 2.252 2.274 144,846 +0.06(+2.78%)
Dec 14, 2016 2.274 2.285 2.207 2.213 170,766 -0.16(-6.82%)
Dec 13, 2016 2.352 2.403 2.308 2.375 442,095 -0.03(-1.39%)
Dec 12, 2016 2.380 2.431 2.347 2.408 320,967 +0.03(+1.17%)
Dec 09, 2016 2.324 2.386 2.319 2.380 226,460 +0.03(+1.19%)
Dec 08, 2016 2.358 2.369 2.319 2.352 147,226 -0.09(-3.66%)
Dec 07, 2016 2.464 2.472 2.436 2.442 210,664 -0.04(-1.80%)
Dec 06, 2016 2.459 2.486 2.447 2.486 260,380 +0.08(+3.49%)
Dec 05, 2016 2.403 2.431 2.386 2.403 276,501 +0.02(+0.94%)
Dec 02, 2016 2.358 2.414 2.336 2.380 288,338 +0.07(+2.90%)
Dec 01, 2016 2.431 2.442 2.269 2.313 405,104 -0.03(-1.43%)
Nov 30, 2016 2.391 2.414 2.336 2.347 329,845 +0.05(+2.19%)
Nov 29, 2016 2.302 2.324 2.274 2.296 213,298 +0.01(+0.24%)
Nov 28, 2016 2.224 2.308 2.224 2.291 250,468 +0.09(+4.06%)
Nov 25, 2016 2.190 2.241 2.162 2.201 358,445 -0.17(-7.29%)
Nov 23, 2016 2.375 2.375 2.375 0 +0.07(+2.91%)
Nov 22, 2016 2.419 2.431 2.274 2.308 620,479 -0.08(-3.50%)
Nov 21, 2016 2.397 2.414 2.358 2.391 426,257 +0.03(+1.18%)
Nov 18, 2016 2.386 2.459 2.330 2.364 453,936 +0.05(+2.17%)
Nov 17, 2016 2.554 2.598 2.285 2.313 1,562,136 -0.21(-8.41%)
Nov 16, 2016 2.542 2.838 2.408 2.526 2,807,043 +0.18(+7.88%)
Nov 15, 2016 2.431 2.453 2.324 2.341 865,829 -0.01(-0.48%)
Nov 14, 2016 2.419 2.419 2.280 2.352 514,197 -0.06(-2.32%)
Nov 11, 2016 2.313 2.436 2.308 2.408 759,392 +0.08(+3.61%)
Nov 10, 2016 2.185 2.447 2.179 2.324 758,107 +0.19(+8.90%)
Nov 09, 2016 2.067 2.138 2.056 2.134 101,930 +0.04(+2.14%)
Nov 08, 2016 2.028 2.095 2.028 2.090 46,747 +0.08(+3.89%)
Nov 07, 2016 1.978 2.031 1.978 2.012 37,039 +0.00(+0.00%)
Nov 04, 2016 2.039 2.045 2.006 2.012 21,564 -0.01(-0.55%)
Nov 03, 2016 2.023 2.069 2.020 2.023 31,437 +0.03(+1.40%)
Nov 02, 2016 2.045 2.045 1.984 1.995 38,430 -0.06(-2.73%)
Nov 01, 2016 2.084 2.084 2.023 2.051 45,363 +0.02(+0.82%)
Oct 31, 2016 2.101 2.101 2.017 2.034 62,791 -0.04(-1.89%)
Oct 28, 2016 2.062 2.112 2.062 2.073 70,925 +0.09(+4.80%)
Oct 27, 2016 1.989 2.023 1.956 1.978 46,249 -0.01(-0.56%)
Oct 26, 2016 1.956 2.028 1.956 1.989 56,221 +0.03(+1.71%)
Oct 25, 2016 2.006 2.006 1.956 1.956 74,879 -0.08(-3.85%)
Oct 24, 2016 2.039 2.039 2.000 2.034 79,595 -0.01(-0.55%)
Oct 21, 2016 2.039 2.067 2.017 2.045 58,716 -0.04(-2.14%)
Oct 20, 2016 2.073 2.101 2.051 2.090 55,040 -0.02(-1.06%)
Oct 19, 2016 2.129 2.162 2.112 2.112 54,129 +0.00(+0.00%)
Oct 18, 2016 2.129 2.168 2.103 2.112 41,043 +0.03(+1.34%)
Oct 17, 2016 2.118 2.123 2.084 2.084 24,860 -0.04(-1.84%)
Oct 14, 2016 2.146 2.173 2.095 2.123 99,219 -0.01(-0.26%)
Oct 13, 2016 2.157 2.157 2.118 2.129 163,773 -0.07(-3.30%)
Oct 12, 2016 2.196 2.213 2.179 2.201 56,955 -0.01(-0.51%)
Oct 11, 2016 2.308 2.319 2.207 2.213 124,205 -0.13(-5.71%)
Oct 10, 2016 2.369 2.408 2.340 2.347 98,698 +0.03(+1.45%)
Oct 07, 2016 2.425 2.425 2.302 2.313 49,293 -0.11(-4.61%)
Oct 06, 2016 2.408 2.447 2.403 2.425 106,260 +0.05(+2.12%)
Oct 05, 2016 2.347 2.408 2.341 2.375 155,698 +0.06(+2.65%)
Oct 04, 2016 2.324 2.358 2.308 2.313 51,162 +0.06(+2.73%)
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.