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 (%)
Jul 31, 2017 3.995 4.040 3.979 4.017 308,426 +0.17(+4.51%)
Jul 28, 2017 3.844 3.906 3.827 3.844 137,492 +0.07(+1.78%)
Jul 27, 2017 3.872 3.872 3.755 3.777 333,423 -0.14(-3.50%)
Jul 26, 2017 3.928 3.945 3.883 3.914 273,233 -0.11(-2.84%)
Jul 25, 2017 3.934 4.073 3.928 4.029 535,851 +0.22(+5.87%)
Jul 24, 2017 3.827 3.850 3.760 3.805 171,813 -0.02(-0.44%)
Jul 21, 2017 3.855 3.855 3.783 3.822 245,337 -0.01(-0.15%)
Jul 20, 2017 3.967 3.967 3.805 3.827 403,656 -0.07(-1.86%)
Jul 19, 2017 3.889 3.934 3.867 3.900 363,875 +0.03(+0.72%)
Jul 18, 2017 3.995 4.012 3.858 3.872 570,813 -0.04(-1.00%)
Jul 17, 2017 3.967 4.020 3.883 3.911 563,029 +0.13(+3.40%)
Jul 14, 2017 3.800 3.839 3.749 3.783 131,514 -0.02(-0.59%)
Jul 13, 2017 3.760 3.827 3.733 3.805 274,377 +0.07(+1.95%)
Jul 12, 2017 3.738 3.766 3.693 3.732 366,026 +0.04(+1.21%)
Jul 11, 2017 3.632 3.693 3.582 3.688 655,890 +0.26(+7.49%)
Jul 10, 2017 3.408 3.436 3.386 3.431 356,913 +0.14(+4.24%)
Jul 07, 2017 3.375 3.392 3.251 3.291 676,135 -0.16(-4.69%)
Jul 06, 2017 3.537 3.570 3.431 3.453 479,187 +0.00(+0.00%)
Jul 05, 2017 3.593 3.593 3.436 3.453 799,742 -0.36(-9.38%)
Jul 03, 2017 3.727 3.894 3.721 3.811 571,845 +0.06(+1.49%)
Jun 30, 2017 3.772 3.615 3.755 507,810 +0.20(+5.66%)
Jun 29, 2017 3.526 3.576 3.498 3.554 475,733 -0.08(-2.15%)
Jun 28, 2017 3.738 3.744 3.598 3.632 467,175 -0.06(-1.66%)
Jun 27, 2017 3.688 3.732 3.626 3.693 688,002 +0.18(+5.09%)
Jun 26, 2017 3.509 3.548 3.431 3.515 614,469 -0.07(-1.87%)
Jun 23, 2017 3.531 3.593 3.509 3.582 324,245 +0.07(+1.99%)
Jun 22, 2017 3.526 3.559 3.498 3.512 235,800 +0.05(+1.37%)
Jun 21, 2017 3.431 3.520 3.403 3.464 300,791 +0.01(+0.16%)
Jun 20, 2017 3.487 3.526 3.435 3.459 210,732 -0.07(-1.90%)
Jun 19, 2017 3.515 3.576 3.475 3.526 559,487 +0.07(+1.94%)
Jun 16, 2017 3.375 3.481 3.358 3.459 418,552 +0.06(+1.81%)
Jun 15, 2017 3.537 3.554 3.386 3.397 480,597 -0.21(-5.88%)
Jun 14, 2017 3.682 3.727 3.596 3.610 800,693 +0.04(+1.10%)
Jun 13, 2017 3.548 3.621 3.481 3.570 585,569 +0.04(+1.19%)
Jun 12, 2017 3.604 3.649 3.515 3.529 779,911 +0.04(+1.04%)
Jun 09, 2017 3.269 3.526 3.263 3.492 1,353,376 +0.31(+9.84%)
Jun 08, 2017 3.062 3.207 3.034 3.179 1,030,743 +0.07(+2.15%)
Jun 07, 2017 3.218 3.241 3.073 3.112 646,173 -0.05(-1.59%)
Jun 06, 2017 3.140 3.165 3.034 3.163 637,688 -0.01(-0.35%)
Jun 05, 2017 3.146 3.196 3.101 3.174 396,623 +0.01(+0.35%)
Jun 02, 2017 3.285 3.310 3.135 3.163 1,022,163 -0.08(-2.41%)
Jun 01, 2017 3.168 3.252 3.135 3.241 1,138,701 +0.08(+2.65%)
May 31, 2017 3.302 3.325 3.146 3.157 1,161,880 -0.27(-7.98%)
May 30, 2017 3.475 3.498 3.408 3.431 740,088 -0.13(-3.61%)
May 26, 2017 3.475 3.582 3.459 3.559 593,953 +0.10(+2.91%)
May 25, 2017 3.498 3.548 3.414 3.459 759,358 -0.04(-1.20%)
May 24, 2017 3.693 3.705 3.420 3.501 1,727,395 -0.31(-8.14%)
May 23, 2017 3.744 3.850 3.716 3.811 651,764 +0.07(+1.79%)
May 22, 2017 3.727 3.766 3.688 3.744 601,501 +0.07(+1.82%)
May 19, 2017 3.610 3.688 3.576 3.677 648,713 +0.17(+4.78%)
May 18, 2017 3.515 3.576 3.470 3.509 793,652 +0.13(+3.80%)
May 17, 2017 3.442 3.442 3.347 3.380 551,887 -0.09(-2.58%)
May 16, 2017 3.464 3.481 3.380 3.470 667,453 +0.02(+0.49%)
May 15, 2017 3.548 3.570 3.403 3.453 701,533 -0.08(-2.22%)
May 12, 2017 3.593 3.610 3.503 3.531 687,168 -0.09(-2.47%)
May 11, 2017 3.710 3.710 3.593 3.621 588,130 -0.11(-2.99%)
May 10, 2017 3.649 3.783 3.637 3.732 539,461 +0.03(+0.75%)
May 09, 2017 3.732 3.772 3.615 3.705 523,906 -0.05(-1.34%)
May 08, 2017 3.850 3.883 3.688 3.755 1,104,840 +0.07(+1.97%)
May 05, 2017 3.621 3.704 3.565 3.682 851,764 +0.28(+8.21%)
May 04, 2017 3.660 3.660 3.375 3.403 1,636,126 -0.38(-10.04%)
May 03, 2017 4.017 4.017 3.744 3.783 1,430,407 -0.38(-9.13%)
May 02, 2017 4.174 4.241 4.146 4.163 1,208,380 -0.11(-2.61%)
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.