Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Ocean Gp (NQ: GOGL )

14.79 +0.13 (+0.89%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Dec 31, 2018 3.624 3.666 3.571 3.630 129,128 +0.02(+0.65%)
Dec 28, 2018 3.536 3.627 3.530 3.607 368,380 +0.13(+3.73%)
Dec 27, 2018 3.424 3.483 3.359 3.477 253,709 -0.16(-4.38%)
Dec 26, 2018 3.601 3.642 3.483 3.636 245,182 +0.05(+1.48%)
Dec 24, 2018 3.589 3.636 3.554 3.583 196,662 +0.02(+0.66%)
Dec 21, 2018 3.477 3.613 3.477 3.560 241,627 +0.14(+3.96%)
Dec 20, 2018 3.400 3.501 3.389 3.424 408,296 -0.07(-2.02%)
Dec 19, 2018 3.577 3.624 3.465 3.495 441,228 -0.24(-6.32%)
Dec 18, 2018 3.736 3.789 3.701 3.731 345,665 -0.26(-6.50%)
Dec 17, 2018 4.114 4.119 3.960 3.990 182,519 -0.14(-3.29%)
Dec 14, 2018 4.161 4.220 4.108 4.125 120,135 -0.08(-1.96%)
Dec 13, 2018 4.249 4.314 4.202 4.208 212,904 +0.07(+1.71%)
Dec 12, 2018 4.131 4.196 4.096 4.137 354,224 +0.07(+1.74%)
Dec 11, 2018 4.114 4.131 4.031 4.066 187,763 +0.09(+2.37%)
Dec 10, 2018 3.978 4.019 3.901 3.972 170,780 -0.14(-3.44%)
Dec 07, 2018 4.161 4.261 4.096 4.114 256,390 +0.08(+1.90%)
Dec 06, 2018 4.072 4.078 3.931 4.037 344,070 -0.13(-3.11%)
Dec 04, 2018 4.294 4.322 4.155 4.167 413,798 -0.10(-2.43%)
Dec 03, 2018 4.253 4.282 4.207 4.270 283,306 +0.21(+5.11%)
Nov 30, 2018 4.017 4.069 3.965 4.063 453,827 -0.11(-2.63%)
Nov 29, 2018 4.201 4.201 4.126 4.172 304,703 -0.18(-4.24%)
Nov 28, 2018 4.265 4.374 4.190 4.357 455,632 +0.04(+0.94%)
Nov 27, 2018 4.253 4.346 4.225 4.317 451,205 +0.23(+5.50%)
Nov 26, 2018 4.109 4.149 4.051 4.092 466,095 +0.08(+2.01%)
Nov 23, 2018 3.878 4.022 3.878 4.011 291,981 +0.13(+3.27%)
Nov 21, 2018 3.884 3.884 3.884 0 +0.13(+3.54%)
Nov 20, 2018 3.768 3.803 3.601 3.751 645,266 -0.15(-3.85%)
Nov 19, 2018 3.970 4.017 3.872 3.901 261,885 -0.08(-1.89%)
Nov 16, 2018 3.861 4.017 3.861 3.976 337,381 +0.12(+3.14%)
Nov 15, 2018 3.843 3.895 3.786 3.855 360,347 +0.10(+2.77%)
Nov 14, 2018 3.849 3.867 3.705 3.751 431,305 -0.17(-4.27%)
Nov 13, 2018 4.017 4.057 3.913 3.918 215,109 -0.14(-3.41%)
Nov 12, 2018 4.149 4.155 4.040 4.057 151,261 -0.03(-0.85%)
Nov 09, 2018 4.120 4.132 4.063 4.092 156,474 -0.10(-2.34%)
Nov 08, 2018 4.265 4.279 4.184 4.190 191,562 -0.23(-5.10%)
Nov 07, 2018 4.357 4.444 4.334 4.415 683,568 -0.03(-0.78%)
Nov 06, 2018 4.513 4.547 4.432 4.449 443,469 -0.09(-1.91%)
Nov 05, 2018 4.588 4.605 4.524 4.536 225,856 +0.01(+0.13%)
Nov 02, 2018 4.657 4.674 4.524 4.530 545,493 +0.08(+1.82%)
Nov 01, 2018 4.363 4.478 4.317 4.449 252,013 +0.06(+1.31%)
Oct 31, 2018 4.334 4.418 4.265 4.392 478,207 +0.20(+4.68%)
Oct 30, 2018 4.242 4.288 4.132 4.195 408,134 -0.14(-3.32%)
Oct 29, 2018 4.415 4.464 4.299 4.340 235,385 -0.05(-1.18%)
Oct 26, 2018 4.386 4.444 4.346 4.392 271,880 -0.06(-1.30%)
Oct 25, 2018 4.369 4.461 4.369 4.449 216,752 +0.17(+3.98%)
Oct 24, 2018 4.478 4.478 4.276 4.279 172,880 -0.21(-4.75%)
Oct 23, 2018 4.461 4.533 4.351 4.493 663,029 -0.38(-7.76%)
Oct 22, 2018 4.848 4.923 4.778 4.871 163,639 -0.07(-1.40%)
Oct 19, 2018 4.905 5.009 4.905 4.940 172,762 +0.08(+1.66%)
Oct 18, 2018 5.021 5.032 4.853 4.859 154,285 -0.17(-3.44%)
Oct 17, 2018 5.101 5.101 4.986 5.032 194,693 -0.16(-3.11%)
Oct 16, 2018 5.171 5.228 5.159 5.194 110,110 +0.08(+1.58%)
Oct 15, 2018 5.223 5.223 5.101 5.113 116,868 -0.12(-2.32%)
Oct 12, 2018 5.240 5.269 5.177 5.234 157,340 +0.18(+3.66%)
Oct 11, 2018 5.050 5.119 4.969 5.050 184,046 -0.11(-2.13%)
Oct 10, 2018 5.332 5.361 5.153 5.159 199,545 -0.14(-2.61%)
Oct 09, 2018 5.257 5.344 5.228 5.298 140,835 -0.04(-0.76%)
Oct 08, 2018 5.246 5.367 5.246 5.338 211,416 +0.01(+0.11%)
Oct 05, 2018 5.332 5.390 5.303 5.332 234,797 -0.09(-1.60%)
Oct 04, 2018 5.523 5.529 5.378 5.419 311,134 -0.20(-3.59%)
Oct 03, 2018 5.644 5.644 5.580 5.621 219,497 -0.12(-2.11%)
Oct 02, 2018 5.702 5.800 5.696 5.742 201,664 +0.05(+0.81%)
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.