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 (%)
Oct 31, 2017 4.531 4.599 4.476 4.582 459,518 -0.07(-1.44%)
Oct 30, 2017 4.593 4.666 4.593 4.649 166,368 -0.05(-1.07%)
Oct 27, 2017 4.599 4.705 4.593 4.699 297,554 +0.07(+1.45%)
Oct 26, 2017 4.649 4.682 4.615 4.632 96,251 -0.02(-0.48%)
Oct 25, 2017 4.677 4.713 4.604 4.654 361,636 -0.03(-0.60%)
Oct 24, 2017 4.710 4.727 4.666 4.682 405,233 -0.03(-0.71%)
Oct 23, 2017 4.705 4.749 4.682 4.716 458,657 +0.07(+1.44%)
Oct 20, 2017 4.626 4.671 4.599 4.649 405,083 +0.02(+0.48%)
Oct 19, 2017 4.610 4.643 4.515 4.626 803,347 -0.08(-1.66%)
Oct 18, 2017 4.738 4.761 4.649 4.705 417,349 +0.01(+0.24%)
Oct 17, 2017 4.766 4.772 4.615 4.694 1,105,610 -0.06(-1.18%)
Oct 16, 2017 4.794 4.800 4.744 4.749 294,452 +0.01(+0.24%)
Oct 13, 2017 4.660 4.755 4.649 4.738 265,838 +0.18(+4.05%)
Oct 12, 2017 4.548 4.599 4.521 4.554 118,447 -0.02(-0.49%)
Oct 11, 2017 4.593 4.615 4.554 4.576 120,883 -0.02(-0.36%)
Oct 10, 2017 4.599 4.632 4.582 4.593 148,942 +0.07(+1.61%)
Oct 09, 2017 4.565 4.582 4.498 4.520 189,919 -0.04(-0.98%)
Oct 06, 2017 4.632 4.632 4.548 4.565 263,356 -0.16(-3.31%)
Oct 05, 2017 4.733 4.794 4.699 4.721 440,571 +0.10(+2.18%)
Oct 04, 2017 4.638 4.671 4.593 4.621 319,037 +0.04(+0.98%)
Oct 03, 2017 4.498 4.582 4.492 4.576 414,734 +0.26(+5.95%)
Oct 02, 2017 4.297 4.375 4.297 4.319 253,629 -0.06(-1.40%)
Sep 29, 2017 4.420 4.431 4.372 4.381 277,967 -0.10(-2.24%)
Sep 28, 2017 4.509 4.565 4.448 4.481 327,816 +0.04(+0.88%)
Sep 27, 2017 4.341 4.504 4.325 4.442 520,542 -0.01(-0.25%)
Sep 26, 2017 4.453 4.476 4.375 4.453 488,789 -0.09(-1.97%)
Sep 25, 2017 4.727 4.744 4.504 4.543 670,206 -0.32(-6.66%)
Sep 22, 2017 5.012 5.023 4.844 4.867 297,164 +0.00(+0.00%)
Sep 21, 2017 5.018 5.018 4.861 4.867 420,728 -0.20(-3.86%)
Sep 20, 2017 5.068 5.141 5.018 5.062 345,518 +0.15(+3.07%)
Sep 19, 2017 4.939 4.951 4.872 4.911 218,703 +0.01(+0.23%)
Sep 18, 2017 4.878 4.939 4.822 4.900 332,637 -0.12(-2.34%)
Sep 15, 2017 5.006 5.040 4.956 5.018 391,561 -0.03(-0.66%)
Sep 14, 2017 4.967 5.068 4.947 5.051 306,737 +0.15(+2.96%)
Sep 13, 2017 5.001 5.001 4.850 4.906 731,465 -0.21(-4.04%)
Sep 12, 2017 5.174 5.230 5.068 5.113 344,113 -0.26(-4.89%)
Sep 11, 2017 5.398 5.431 5.353 5.375 306,525 -0.01(-0.21%)
Sep 08, 2017 5.398 5.425 5.347 5.386 240,863 +0.07(+1.37%)
Sep 07, 2017 5.431 5.442 5.291 5.314 274,425 +0.01(+0.21%)
Sep 06, 2017 5.297 5.330 5.258 5.303 335,613 +0.08(+1.50%)
Sep 05, 2017 5.297 5.375 5.157 5.224 524,900 +0.00(+0.00%)
Sep 01, 2017 5.196 5.256 5.141 5.224 353,117 +0.02(+0.43%)
Aug 31, 2017 5.247 5.297 5.185 5.202 564,538 +0.04(+0.87%)
Aug 30, 2017 5.118 5.180 5.040 5.157 414,489 +0.02(+0.44%)
Aug 29, 2017 5.196 5.238 5.124 5.135 579,464 -0.12(-2.34%)
Aug 28, 2017 5.347 5.375 5.244 5.258 640,094 -0.23(-4.27%)
Aug 25, 2017 5.163 5.560 5.163 5.493 1,211,945 +0.52(+10.45%)
Aug 24, 2017 4.917 5.012 4.906 4.973 431,937 -0.02(-0.34%)
Aug 23, 2017 4.883 5.006 4.811 4.990 691,526 +0.13(+2.64%)
Aug 22, 2017 4.744 4.861 4.744 4.861 312,528 +0.02(+0.35%)
Aug 21, 2017 4.878 4.917 4.811 4.844 448,687 -0.02(-0.34%)
Aug 18, 2017 4.805 4.889 4.766 4.861 614,054 +0.30(+6.62%)
Aug 17, 2017 4.660 4.749 4.481 4.559 1,221,253 -0.27(-5.66%)
Aug 16, 2017 4.856 4.895 4.800 4.833 707,907 +0.21(+4.60%)
Aug 15, 2017 4.705 4.705 4.604 4.621 624,865 -0.01(-0.24%)
Aug 14, 2017 4.671 4.699 4.604 4.632 420,778 +0.20(+4.41%)
Aug 11, 2017 4.375 4.492 4.336 4.436 372,539 -0.02(-0.50%)
Aug 10, 2017 4.576 4.610 4.436 4.459 447,660 -0.01(-0.25%)
Aug 09, 2017 4.515 4.543 4.442 4.470 421,888 +0.00(+0.00%)
Aug 08, 2017 4.509 4.537 4.436 4.470 273,772 -0.01(-0.25%)
Aug 07, 2017 4.515 4.537 4.386 4.481 657,200 +0.07(+1.65%)
Aug 04, 2017 4.414 4.453 4.369 4.409 517,263 +0.23(+5.62%)
Aug 03, 2017 4.364 4.381 4.140 4.174 408,846 -0.21(-4.72%)
Aug 02, 2017 4.336 4.409 4.280 4.381 491,475 +0.11(+2.48%)
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.