Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.96 +0.18 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.954 1.961 1.904 1.948 478,794 -0.03(-1.60%)
May 28, 2020 2.068 2.068 1.979 1.979 623,744 -0.12(-5.72%)
May 27, 2020 2.195 2.201 2.055 2.100 699,798 -0.09(-4.05%)
May 26, 2020 2.163 2.207 2.150 2.188 427,154 +0.04(+1.76%)
May 22, 2020 2.176 2.176 2.090 2.150 421,079 -0.02(-0.87%)
May 21, 2020 2.195 2.226 2.144 2.169 429,143 -0.01(-0.58%)
May 20, 2020 2.188 2.201 2.144 2.182 481,109 +0.12(+5.83%)
May 19, 2020 2.093 2.119 2.055 2.062 448,458 -0.03(-1.51%)
May 18, 2020 2.055 2.100 2.030 2.093 559,729 +0.15(+7.82%)
May 15, 2020 1.910 1.973 1.894 1.942 509,944 +0.13(+7.34%)
May 14, 2020 1.758 1.821 1.720 1.809 926,930 +0.09(+5.15%)
May 13, 2020 1.752 1.771 1.701 1.720 575,454 -0.08(-4.56%)
May 12, 2020 1.910 1.923 1.802 1.802 685,784 -0.19(-9.52%)
May 11, 2020 2.043 2.043 1.976 1.992 268,567 -0.08(-3.67%)
May 08, 2020 2.036 2.078 2.017 2.068 491,760 +0.09(+4.47%)
May 07, 2020 1.979 1.998 1.916 1.979 861,339 +0.09(+5.03%)
May 06, 2020 1.961 1.961 1.872 1.885 704,029 -0.15(-7.45%)
May 05, 2020 2.125 2.125 2.021 2.036 641,656 -0.15(-6.67%)
May 04, 2020 2.106 2.188 2.081 2.182 541,064 -0.06(-2.54%)
May 01, 2020 2.372 2.397 2.188 2.239 668,382 -0.16(-6.84%)
Apr 30, 2020 2.264 2.421 2.232 2.403 1,146,259 +0.11(+4.68%)
Apr 29, 2020 2.296 2.334 2.264 2.296 1,144,672 -0.02(-0.82%)
Apr 28, 2020 2.283 2.365 2.232 2.315 1,717,838 +0.11(+4.87%)
Apr 27, 2020 2.182 2.251 2.182 2.207 1,183,342 +0.01(+0.29%)
Apr 24, 2020 2.220 2.239 2.169 2.201 209,828 +0.01(+0.29%)
Apr 23, 2020 2.176 2.239 2.169 2.195 188,524 +0.02(+0.87%)
Apr 22, 2020 2.182 2.198 2.138 2.176 342,366 +0.06(+2.69%)
Apr 21, 2020 2.157 2.188 2.100 2.119 526,166 -0.17(-7.59%)
Apr 20, 2020 2.321 2.334 2.264 2.293 531,205 -0.12(-5.10%)
Apr 17, 2020 2.365 2.422 2.356 2.416 391,826 +0.13(+5.82%)
Apr 16, 2020 2.340 2.340 2.226 2.283 802,048 +0.11(+4.94%)
Apr 15, 2020 2.195 2.213 2.131 2.176 824,784 -0.09(-4.18%)
Apr 14, 2020 2.220 2.321 2.220 2.270 840,475 +0.13(+5.90%)
Apr 13, 2020 2.119 2.157 2.087 2.144 422,811 +0.06(+3.04%)
Apr 09, 2020 2.062 2.125 2.036 2.081 360,993 +0.09(+4.78%)
Apr 08, 2020 2.017 2.103 1.979 1.986 352,305 -0.04(-2.18%)
Apr 07, 2020 2.081 2.131 2.017 2.030 317,702 +0.03(+1.26%)
Apr 06, 2020 1.973 2.011 1.948 2.005 348,386 +0.16(+8.93%)
Apr 03, 2020 1.929 1.929 1.771 1.840 393,091 -0.10(-5.21%)
Apr 02, 2020 1.948 1.986 1.891 1.942 553,513 +0.03(+1.66%)
Apr 01, 2020 1.954 2.014 1.885 1.910 471,161 -0.07(-3.51%)
Mar 31, 2020 2.005 2.007 1.910 1.979 821,543 +0.16(+9.06%)
Mar 30, 2020 1.714 1.828 1.708 1.815 679,704 +0.10(+5.90%)
Mar 27, 2020 1.695 1.764 1.657 1.714 528,602 -0.12(-6.55%)
Mar 26, 2020 1.708 1.850 1.663 1.834 538,104 +0.13(+7.41%)
Mar 25, 2020 1.745 1.771 1.651 1.708 561,800 -0.03(-1.82%)
Mar 24, 2020 1.834 1.834 1.670 1.739 618,607 +0.13(+7.84%)
Mar 23, 2020 1.752 1.752 1.594 1.613 719,274 -0.15(-8.60%)
Mar 20, 2020 1.878 1.907 1.733 1.764 1,267,349 -0.12(-6.38%)
Mar 19, 2020 1.828 1.961 1.790 1.885 612,385 -0.01(-0.33%)
Mar 18, 2020 1.859 2.011 1.815 1.891 574,119 -0.04(-2.29%)
Mar 17, 2020 2.011 2.036 1.897 1.935 608,478 +0.06(+3.38%)
Mar 16, 2020 1.891 2.043 1.847 1.872 851,391 -0.28(-12.94%)
Mar 13, 2020 2.150 2.195 1.992 2.150 599,915 +0.22(+11.29%)
Mar 12, 2020 1.904 2.062 1.872 1.932 946,521 -0.21(-9.88%)
Mar 11, 2020 2.182 2.239 2.119 2.144 668,131 -0.08(-3.42%)
Mar 10, 2020 2.201 2.245 2.100 2.220 568,036 +0.18(+8.67%)
Mar 09, 2020 2.087 2.188 2.036 2.043 593,077 -0.37(-15.22%)
Mar 06, 2020 2.334 2.454 2.334 2.410 637,548 +0.06(+2.42%)
Mar 05, 2020 2.473 2.479 2.315 2.353 758,820 -0.20(-7.92%)
Mar 04, 2020 2.530 2.574 2.499 2.555 228,111 +0.06(+2.51%)
Mar 03, 2020 2.574 2.630 2.474 2.493 504,617 -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.