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 (%)
Nov 30, 2018 3.934 3.985 3.884 3.980 463,295 -0.11(-2.63%)
Nov 29, 2018 4.115 4.115 4.042 4.087 311,060 -0.18(-4.24%)
Nov 28, 2018 4.178 4.285 4.104 4.268 465,138 +0.04(+0.94%)
Nov 27, 2018 4.166 4.257 4.139 4.228 460,618 +0.22(+5.50%)
Nov 26, 2018 4.025 4.064 3.968 4.008 475,819 +0.08(+2.01%)
Nov 23, 2018 3.799 3.940 3.799 3.929 298,072 +0.12(+3.27%)
Nov 21, 2018 3.804 3.804 3.804 0 +0.13(+3.54%)
Nov 20, 2018 3.691 3.725 3.527 3.674 658,728 -0.15(-3.85%)
Nov 19, 2018 3.889 3.934 3.793 3.821 267,349 -0.07(-1.89%)
Nov 16, 2018 3.782 3.934 3.782 3.895 344,419 +0.12(+3.14%)
Nov 15, 2018 3.765 3.816 3.708 3.776 367,865 +0.10(+2.77%)
Nov 14, 2018 3.771 3.788 3.629 3.674 440,303 -0.16(-4.27%)
Nov 13, 2018 3.934 3.974 3.833 3.838 219,597 -0.14(-3.41%)
Nov 12, 2018 4.064 4.070 3.957 3.974 154,417 -0.03(-0.85%)
Nov 09, 2018 4.036 4.048 3.980 4.008 159,738 -0.10(-2.34%)
Nov 08, 2018 4.178 4.192 4.098 4.104 195,558 -0.22(-5.10%)
Nov 07, 2018 4.268 4.353 4.245 4.325 697,829 -0.03(-0.78%)
Nov 06, 2018 4.421 4.455 4.341 4.358 452,721 -0.08(-1.91%)
Nov 05, 2018 4.494 4.511 4.432 4.443 230,568 +0.01(+0.13%)
Nov 02, 2018 4.562 4.579 4.432 4.438 556,874 +0.08(+1.82%)
Nov 01, 2018 4.274 4.387 4.228 4.358 257,271 +0.06(+1.31%)
Oct 31, 2018 4.245 4.327 4.178 4.302 488,184 +0.19(+4.68%)
Oct 30, 2018 4.155 4.200 4.048 4.110 416,649 -0.14(-3.32%)
Oct 29, 2018 4.325 4.373 4.211 4.251 240,296 -0.05(-1.18%)
Oct 26, 2018 4.296 4.353 4.257 4.302 277,552 -0.06(-1.30%)
Oct 25, 2018 4.279 4.370 4.279 4.358 221,274 +0.17(+3.98%)
Oct 24, 2018 4.387 4.387 4.189 4.192 176,487 -0.21(-4.75%)
Oct 23, 2018 4.370 4.440 4.262 4.401 676,862 -0.37(-7.76%)
Oct 22, 2018 4.749 4.822 4.681 4.771 167,053 -0.07(-1.40%)
Oct 19, 2018 4.805 4.907 4.805 4.839 176,367 +0.08(+1.66%)
Oct 18, 2018 4.918 4.929 4.754 4.760 157,504 -0.17(-3.44%)
Oct 17, 2018 4.997 4.997 4.884 4.929 198,755 -0.16(-3.11%)
Oct 16, 2018 5.065 5.122 5.054 5.088 112,407 +0.08(+1.58%)
Oct 15, 2018 5.116 5.116 4.997 5.009 119,306 -0.12(-2.32%)
Oct 12, 2018 5.133 5.161 5.071 5.127 160,623 +0.18(+3.66%)
Oct 11, 2018 4.946 5.014 4.867 4.946 187,886 -0.11(-2.13%)
Oct 10, 2018 5.223 5.252 5.048 5.054 203,708 -0.14(-2.61%)
Oct 09, 2018 5.150 5.235 5.122 5.189 143,773 -0.04(-0.76%)
Oct 08, 2018 5.139 5.257 5.139 5.229 215,827 +0.01(+0.11%)
Oct 05, 2018 5.223 5.280 5.195 5.223 239,696 -0.08(-1.60%)
Oct 04, 2018 5.410 5.416 5.269 5.308 317,625 -0.20(-3.59%)
Oct 03, 2018 5.529 5.529 5.466 5.506 224,076 -0.12(-2.11%)
Oct 02, 2018 5.585 5.681 5.579 5.625 205,871 +0.05(+0.81%)
Oct 01, 2018 5.557 5.625 5.546 5.579 266,830 +0.01(+0.10%)
Sep 28, 2018 5.546 5.585 5.478 5.574 256,324 +0.17(+3.14%)
Sep 27, 2018 5.461 5.472 5.399 5.404 106,821 -0.10(-1.75%)
Sep 26, 2018 5.438 5.534 5.427 5.500 231,879 +0.18(+3.40%)
Sep 25, 2018 5.303 5.390 5.286 5.319 162,993 -0.01(-0.21%)
Sep 24, 2018 5.359 5.359 5.297 5.331 143,918 -0.02(-0.32%)
Sep 21, 2018 5.325 5.365 5.286 5.348 163,807 +0.19(+3.61%)
Sep 20, 2018 5.184 5.206 5.105 5.161 186,306 -0.06(-1.19%)
Sep 19, 2018 5.206 5.243 5.189 5.223 90,592 -0.06(-1.18%)
Sep 18, 2018 5.218 5.303 5.218 5.286 223,542 +0.12(+2.30%)
Sep 17, 2018 5.178 5.218 5.139 5.167 107,373 -0.02(-0.33%)
Sep 14, 2018 5.116 5.201 5.088 5.184 220,591 +0.20(+3.97%)
Sep 13, 2018 5.026 5.037 4.958 4.986 125,095 +0.00(+0.00%)
Sep 12, 2018 5.031 5.031 4.963 4.986 102,284 -0.02(-0.45%)
Sep 11, 2018 4.907 5.031 4.895 5.009 230,119 +0.03(+0.57%)
Sep 10, 2018 4.975 5.059 4.975 4.980 156,425 -0.01(-0.11%)
Sep 07, 2018 4.992 5.037 4.935 4.986 218,999 -0.11(-2.11%)
Sep 06, 2018 5.105 5.144 5.003 5.093 318,598 +0.02(+0.33%)
Sep 05, 2018 5.127 5.150 5.042 5.076 154,309 -0.08(-1.64%)
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.