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

Golden Ocean Gp (NQ: GOGL )

13.41 -0.41 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2019 3.476 3.494 3.392 3.404 355,484 -0.15(-4.35%)
Oct 30, 2019 3.547 3.583 3.511 3.559 350,478 -0.10(-2.76%)
Oct 29, 2019 3.666 3.684 3.642 3.660 378,026 +0.01(+0.16%)
Oct 28, 2019 3.630 3.690 3.630 3.654 353,667 +0.01(+0.33%)
Oct 25, 2019 3.684 3.744 3.642 3.642 638,657 -0.12(-3.32%)
Oct 24, 2019 3.797 3.863 3.767 3.767 1,064,709 +0.10(+2.59%)
Oct 23, 2019 3.535 3.720 3.529 3.672 772,118 +0.11(+3.18%)
Oct 22, 2019 3.500 3.595 3.500 3.559 497,494 -0.07(-1.81%)
Oct 21, 2019 3.565 3.666 3.547 3.624 347,126 +0.05(+1.50%)
Oct 18, 2019 3.547 3.589 3.547 3.571 488,108 -0.02(-0.66%)
Oct 17, 2019 3.482 3.630 3.482 3.595 561,669 +0.04(+1.17%)
Oct 16, 2019 3.523 3.589 3.505 3.553 488,390 +0.05(+1.53%)
Oct 15, 2019 3.535 3.613 3.494 3.500 578,148 -0.06(-1.75%)
Oct 14, 2019 3.529 3.607 3.511 3.562 852,519 -0.10(-2.84%)
Oct 11, 2019 3.601 3.690 3.589 3.666 600,180 -0.04(-0.96%)
Oct 10, 2019 3.595 3.702 3.577 3.702 578,022 +0.10(+2.64%)
Oct 09, 2019 3.511 3.622 3.500 3.607 555,371 +0.24(+7.07%)
Oct 08, 2019 3.339 3.404 3.333 3.369 301,412 +0.03(+0.89%)
Oct 07, 2019 3.303 3.375 3.285 3.339 374,265 +0.01(+0.36%)
Oct 04, 2019 3.232 3.363 3.208 3.327 446,102 +0.11(+3.33%)
Oct 03, 2019 3.166 3.238 3.142 3.220 365,982 -0.11(-3.39%)
Oct 02, 2019 3.345 3.357 3.279 3.333 335,321 -0.05(-1.41%)
Oct 01, 2019 3.440 3.464 3.363 3.380 298,456 -0.08(-2.41%)
Sep 30, 2019 3.458 3.494 3.440 3.464 154,991 +0.02(+0.52%)
Sep 27, 2019 3.446 3.547 3.440 3.446 370,323 -0.02(-0.52%)
Sep 26, 2019 3.464 3.494 3.452 3.464 304,882 -0.05(-1.52%)
Sep 25, 2019 3.482 3.523 3.470 3.517 286,952 -0.07(-1.99%)
Sep 24, 2019 3.720 3.738 3.566 3.589 332,688 -0.02(-0.50%)
Sep 23, 2019 3.559 3.642 3.547 3.607 241,485 +0.08(+2.36%)
Sep 20, 2019 3.589 3.613 3.511 3.523 539,355 -0.05(-1.33%)
Sep 19, 2019 3.607 3.642 3.550 3.571 344,777 -0.14(-3.69%)
Sep 18, 2019 3.755 3.755 3.678 3.708 289,588 -0.02(-0.64%)
Sep 17, 2019 3.726 3.773 3.672 3.732 280,056 -0.12(-3.24%)
Sep 16, 2019 3.880 3.946 3.857 3.857 437,674 -0.05(-1.22%)
Sep 13, 2019 3.892 3.970 3.874 3.904 434,676 +0.05(+1.23%)
Sep 12, 2019 3.773 3.880 3.741 3.857 307,089 +0.01(+0.15%)
Sep 11, 2019 3.827 3.863 3.761 3.851 461,345 -0.02(-0.46%)
Sep 10, 2019 3.869 3.922 3.839 3.869 474,081 -0.06(-1.52%)
Sep 09, 2019 3.857 3.940 3.836 3.928 645,971 +0.12(+3.29%)
Sep 06, 2019 3.803 3.857 3.767 3.803 357,722 +0.04(+0.95%)
Sep 05, 2019 3.803 3.883 3.744 3.767 567,262 -0.02(-0.47%)
Sep 04, 2019 3.749 3.797 3.714 3.785 724,756 +0.05(+1.27%)
Sep 03, 2019 3.749 3.761 3.660 3.738 351,280 +0.05(+1.29%)
Aug 30, 2019 3.648 3.726 3.636 3.690 447,782 +0.09(+2.48%)
Aug 29, 2019 3.511 3.613 3.511 3.601 422,359 +0.05(+1.51%)
Aug 28, 2019 3.459 3.559 3.448 3.547 297,380 +0.11(+3.06%)
Aug 27, 2019 3.512 3.541 3.407 3.442 337,040 +0.04(+1.03%)
Aug 26, 2019 3.383 3.413 3.360 3.407 275,202 +0.09(+2.83%)
Aug 23, 2019 3.424 3.512 3.313 3.313 540,888 -0.15(-4.39%)
Aug 22, 2019 3.535 3.541 3.465 3.465 458,239 +0.02(+0.51%)
Aug 21, 2019 3.471 3.483 3.430 3.448 488,459 +0.13(+3.88%)
Aug 20, 2019 3.266 3.336 3.237 3.319 327,999 +0.04(+1.25%)
Aug 19, 2019 3.254 3.325 3.249 3.278 530,203 +0.05(+1.45%)
Aug 16, 2019 3.143 3.243 3.132 3.231 430,694 +0.18(+5.95%)
Aug 15, 2019 3.079 3.102 2.991 3.050 883,810 -0.14(-4.40%)
Aug 14, 2019 3.213 3.237 3.167 3.190 338,567 -0.15(-4.55%)
Aug 13, 2019 3.184 3.407 3.173 3.342 436,053 +0.20(+6.53%)
Aug 12, 2019 3.091 3.152 3.079 3.137 336,813 -0.04(-1.29%)
Aug 09, 2019 3.213 3.213 3.161 3.178 303,245 -0.03(-0.91%)
Aug 08, 2019 3.137 3.219 3.126 3.208 471,180 +0.11(+3.40%)
Aug 07, 2019 3.055 3.108 3.038 3.102 467,950 -0.11(-3.28%)
Aug 06, 2019 3.190 3.237 3.126 3.208 407,731 +0.10(+3.20%)
Aug 05, 2019 3.167 3.178 3.064 3.108 475,129 -0.25(-7.33%)
Aug 02, 2019 3.360 3.398 3.329 3.354 354,498 -0.08(-2.39%)
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.