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 (%)
Feb 28, 2017 3.626 3.822 3.626 3.816 872,043 +0.28(+8.07%)
Feb 27, 2017 3.453 3.554 3.408 3.531 585,019 -0.03(-0.94%)
Feb 24, 2017 3.632 3.649 3.531 3.565 375,060 -0.15(-4.06%)
Feb 23, 2017 3.705 3.738 3.598 3.716 832,703 +0.15(+4.23%)
Feb 22, 2017 3.554 3.626 3.515 3.565 493,710 -0.06(-1.69%)
Feb 21, 2017 3.632 3.649 3.531 3.626 902,113 +0.35(+10.66%)
Feb 17, 2017 3.277 3.277 3.277 0 +0.03(+0.95%)
Feb 16, 2017 3.347 3.347 3.213 3.246 727,438 +0.02(+0.69%)
Feb 15, 2017 3.258 3.308 3.218 3.224 1,021,211 -0.14(-4.15%)
Feb 14, 2017 3.174 3.583 3.123 3.364 3,158,082 +0.18(+5.80%)
Feb 13, 2017 3.246 3.258 3.163 3.179 326,892 -0.03(-1.04%)
Feb 10, 2017 3.230 3.291 3.196 3.213 585,354 +0.12(+3.79%)
Feb 09, 2017 3.140 3.157 3.079 3.095 299,605 +0.07(+2.40%)
Feb 08, 2017 3.006 3.028 2.973 3.023 166,669 -0.06(-1.99%)
Feb 07, 2017 3.062 3.112 3.045 3.084 162,012 +0.03(+0.91%)
Feb 06, 2017 3.040 3.079 3.006 3.056 195,818 -0.03(-0.91%)
Feb 03, 2017 3.051 3.095 3.023 3.084 263,299 -0.01(-0.36%)
Feb 02, 2017 3.056 3.107 3.034 3.095 500,434 -0.06(-1.95%)
Feb 01, 2017 3.118 3.185 3.095 3.157 239,787 +0.11(+3.48%)
Jan 31, 2017 3.023 3.056 2.950 3.051 326,681 -0.05(-1.62%)
Jan 30, 2017 3.101 3.107 3.034 3.101 219,845 +0.02(+0.73%)
Jan 27, 2017 3.163 3.179 3.062 3.079 439,731 -0.21(-6.45%)
Jan 26, 2017 3.235 3.297 3.185 3.291 716,396 -0.07(-2.00%)
Jan 25, 2017 3.313 3.436 3.276 3.358 717,303 +0.09(+2.91%)
Jan 24, 2017 3.241 3.291 3.196 3.263 817,103 -0.06(-1.85%)
Jan 23, 2017 3.140 3.403 3.125 3.325 1,348,455 +0.26(+8.58%)
Jan 20, 2017 2.928 3.140 2.928 3.062 1,193,405 +0.16(+5.38%)
Jan 19, 2017 2.827 2.908 2.816 2.906 446,913 +0.07(+2.36%)
Jan 18, 2017 2.771 2.917 2.762 2.838 429,562 +0.11(+3.89%)
Jan 17, 2017 2.743 2.794 2.719 2.732 186,871 -0.07(-2.40%)
Jan 13, 2017 2.799 2.799 2.799 0 -0.01(-0.20%)
Jan 12, 2017 2.760 2.816 2.739 2.805 140,914 +0.09(+3.29%)
Jan 11, 2017 2.660 2.743 2.632 2.716 195,270 -0.01(-0.21%)
Jan 10, 2017 2.799 2.799 2.710 2.721 152,398 -0.11(-3.76%)
Jan 09, 2017 2.743 2.838 2.693 2.827 146,666 -0.06(-1.94%)
Jan 06, 2017 2.844 2.894 2.816 2.883 285,668 -0.04(-1.34%)
Jan 05, 2017 2.760 2.984 2.760 2.922 593,025 +0.23(+8.51%)
Jan 04, 2017 2.682 2.716 2.648 2.693 193,083 +0.03(+1.05%)
Jan 03, 2017 2.626 2.665 2.598 2.665 123,584 +0.03(+1.27%)
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%)
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.