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 30, 2019 3.535 3.571 3.516 3.541 151,627 +0.02(+0.52%)
Sep 27, 2019 3.522 3.626 3.516 3.522 362,284 -0.02(-0.52%)
Sep 26, 2019 3.541 3.571 3.528 3.541 298,263 -0.05(-1.52%)
Sep 25, 2019 3.559 3.602 3.547 3.595 280,723 -0.07(-1.99%)
Sep 24, 2019 3.802 3.821 3.645 3.668 325,466 -0.02(-0.50%)
Sep 23, 2019 3.638 3.723 3.626 3.687 236,243 +0.09(+2.36%)
Sep 20, 2019 3.668 3.693 3.589 3.602 527,647 -0.05(-1.33%)
Sep 19, 2019 3.687 3.723 3.629 3.650 337,293 -0.14(-3.69%)
Sep 18, 2019 3.839 3.839 3.760 3.790 283,302 -0.02(-0.64%)
Sep 17, 2019 3.808 3.857 3.754 3.814 273,977 -0.13(-3.24%)
Sep 16, 2019 3.967 4.033 3.942 3.942 428,173 -0.05(-1.22%)
Sep 13, 2019 3.979 4.058 3.960 3.991 425,241 +0.05(+1.23%)
Sep 12, 2019 3.857 3.967 3.824 3.942 300,423 +0.01(+0.15%)
Sep 11, 2019 3.912 3.948 3.845 3.936 451,330 -0.02(-0.46%)
Sep 10, 2019 3.954 4.009 3.925 3.954 463,790 -0.06(-1.52%)
Sep 09, 2019 3.942 4.027 3.921 4.015 631,948 +0.13(+3.29%)
Sep 06, 2019 3.887 3.942 3.851 3.887 349,956 +0.04(+0.95%)
Sep 05, 2019 3.887 3.970 3.827 3.851 554,948 -0.02(-0.47%)
Sep 04, 2019 3.833 3.881 3.796 3.869 709,023 +0.05(+1.27%)
Sep 03, 2019 3.833 3.845 3.741 3.821 343,654 +0.05(+1.29%)
Aug 30, 2019 3.729 3.808 3.717 3.772 438,062 +0.09(+2.48%)
Aug 29, 2019 3.589 3.693 3.589 3.681 413,190 +0.05(+1.51%)
Aug 28, 2019 3.536 3.638 3.524 3.626 290,925 +0.11(+3.06%)
Aug 27, 2019 3.590 3.620 3.482 3.518 329,723 +0.04(+1.03%)
Aug 26, 2019 3.458 3.488 3.434 3.482 269,228 +0.10(+2.83%)
Aug 23, 2019 3.500 3.590 3.386 3.386 529,146 -0.16(-4.39%)
Aug 22, 2019 3.614 3.620 3.542 3.542 448,292 +0.02(+0.51%)
Aug 21, 2019 3.548 3.560 3.506 3.524 477,856 +0.13(+3.88%)
Aug 20, 2019 3.339 3.410 3.309 3.392 320,879 +0.04(+1.25%)
Aug 19, 2019 3.327 3.398 3.321 3.351 518,694 +0.05(+1.45%)
Aug 16, 2019 3.213 3.315 3.201 3.303 421,345 +0.19(+5.95%)
Aug 15, 2019 3.147 3.171 3.057 3.117 864,625 -0.14(-4.40%)
Aug 14, 2019 3.285 3.309 3.237 3.261 331,218 -0.16(-4.55%)
Aug 13, 2019 3.255 3.482 3.243 3.416 426,588 +0.21(+6.53%)
Aug 12, 2019 3.159 3.222 3.147 3.207 329,501 -0.04(-1.29%)
Aug 09, 2019 3.285 3.285 3.231 3.249 296,663 -0.03(-0.91%)
Aug 08, 2019 3.207 3.291 3.195 3.279 460,952 +0.11(+3.40%)
Aug 07, 2019 3.123 3.177 3.105 3.171 457,792 -0.11(-3.28%)
Aug 06, 2019 3.261 3.309 3.195 3.279 398,880 +0.10(+3.20%)
Aug 05, 2019 3.237 3.249 3.132 3.177 464,815 -0.25(-7.33%)
Aug 02, 2019 3.434 3.473 3.403 3.428 346,803 -0.08(-2.39%)
Aug 01, 2019 3.590 3.646 3.476 3.512 319,186 -0.13(-3.45%)
Jul 31, 2019 3.698 3.710 3.614 3.638 379,865 -0.11(-2.88%)
Jul 30, 2019 3.734 3.775 3.698 3.745 265,176 -0.05(-1.26%)
Jul 29, 2019 3.859 3.859 3.781 3.793 206,255 -0.08(-2.01%)
Jul 26, 2019 3.811 3.901 3.799 3.871 147,412 +0.06(+1.57%)
Jul 25, 2019 3.799 3.859 3.769 3.811 516,621 +0.01(+0.32%)
Jul 24, 2019 3.740 3.817 3.722 3.799 785,239 -0.16(-3.93%)
Jul 23, 2019 3.925 3.961 3.883 3.955 382,991 -0.13(-3.08%)
Jul 22, 2019 4.122 4.140 4.069 4.081 526,546 +0.08(+1.94%)
Jul 19, 2019 4.069 4.098 3.991 4.003 477,836 +0.04(+0.90%)
Jul 18, 2019 3.985 4.003 3.946 3.967 480,971 +0.05(+1.22%)
Jul 17, 2019 4.003 4.003 3.907 3.919 534,222 -0.04(-0.91%)
Jul 16, 2019 3.979 4.033 3.955 3.955 504,121 +0.10(+2.48%)
Jul 15, 2019 3.943 3.970 3.859 3.859 657,455 -0.03(-0.77%)
Jul 12, 2019 3.919 3.931 3.865 3.889 309,031 +0.00(+0.00%)
Jul 11, 2019 3.889 3.931 3.853 3.889 425,147 +0.02(+0.46%)
Jul 10, 2019 3.829 3.901 3.793 3.871 396,361 +0.05(+1.41%)
Jul 09, 2019 3.751 3.823 3.740 3.817 576,288 +0.02(+0.63%)
Jul 08, 2019 3.757 3.805 3.728 3.793 391,177 -0.02(-0.47%)
Jul 05, 2019 3.722 3.817 3.680 3.811 1,133,503 +0.08(+2.08%)
Jul 03, 2019 3.734 3.751 3.686 3.734 287,303 +0.01(+0.32%)
Jul 02, 2019 3.668 3.728 3.614 3.722 550,568 +0.04(+0.97%)
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.