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

Golden Ocean Gp (NQ: GOGL )

11.82 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2021 4.159 4.165 4.019 4.071 1,133,805 -0.08(-1.97%)
Mar 30, 2021 4.147 4.183 4.122 4.153 735,237 -0.04(-0.87%)
Mar 29, 2021 4.329 4.329 4.165 4.189 1,107,814 -0.16(-3.70%)
Mar 26, 2021 4.481 4.493 4.298 4.350 1,373,209 -0.11(-2.52%)
Mar 25, 2021 4.183 4.493 4.104 4.462 1,821,293 +0.29(+6.83%)
Mar 24, 2021 4.268 4.317 4.171 4.177 1,209,918 +0.00(+0.07%)
Mar 23, 2021 4.462 4.462 4.153 4.174 1,977,564 -0.48(-10.37%)
Mar 22, 2021 4.693 4.754 4.626 4.657 1,229,421 +0.01(+0.13%)
Mar 19, 2021 4.608 4.687 4.523 4.651 1,305,018 +0.08(+1.86%)
Mar 18, 2021 4.572 4.754 4.547 4.566 1,850,536 +0.07(+1.62%)
Mar 17, 2021 4.347 4.523 4.323 4.493 1,753,980 +0.15(+3.35%)
Mar 16, 2021 4.426 4.426 4.323 4.347 1,139,500 -0.06(-1.38%)
Mar 15, 2021 4.402 4.438 4.365 4.408 1,101,006 +0.07(+1.54%)
Mar 12, 2021 4.226 4.402 4.204 4.341 1,795,038 +0.08(+1.85%)
Mar 11, 2021 4.171 4.298 4.110 4.262 4,209,181 +0.13(+3.08%)
Mar 10, 2021 4.025 4.153 4.013 4.134 2,358,044 +0.07(+1.79%)
Mar 09, 2021 4.049 4.098 4.022 4.062 2,801,274 -0.01(-0.15%)
Mar 08, 2021 4.049 4.092 4.013 4.068 1,061,661 -0.02(-0.59%)
Mar 05, 2021 4.025 4.104 3.946 4.092 1,461,989 +0.20(+5.15%)
Mar 04, 2021 3.958 4.040 3.825 3.892 1,328,273 -0.16(-3.97%)
Mar 03, 2021 4.007 4.098 3.974 4.053 942,095 +0.06(+1.60%)
Mar 02, 2021 3.916 4.043 3.898 3.989 1,218,693 +0.18(+4.62%)
Mar 01, 2021 3.758 3.849 3.751 3.813 639,098 +0.11(+2.95%)
Feb 26, 2021 3.716 3.728 3.631 3.703 1,022,206 -0.05(-1.45%)
Feb 25, 2021 3.855 3.898 3.752 3.758 997,330 -0.05(-1.43%)
Feb 24, 2021 3.758 3.843 3.716 3.813 758,814 +0.05(+1.45%)
Feb 23, 2021 3.801 3.807 3.685 3.758 986,501 -0.14(-3.58%)
Feb 22, 2021 3.776 3.922 3.764 3.898 1,896,221 -0.04(-0.93%)
Feb 19, 2021 3.849 3.949 3.819 3.934 1,908,360 +0.20(+5.37%)
Feb 18, 2021 3.728 3.807 3.673 3.734 2,804,581 -0.22(-5.67%)
Feb 17, 2021 4.013 4.268 3.922 3.958 3,928,022 -0.12(-2.98%)
Feb 16, 2021 3.946 4.165 3.946 4.080 2,977,716 +0.57(+16.26%)
Feb 12, 2021 3.412 3.599 3.400 3.509 3,275,640 +0.10(+3.03%)
Feb 11, 2021 3.272 3.424 3.254 3.406 1,277,245 +0.08(+2.56%)
Feb 10, 2021 3.333 3.357 3.297 3.321 658,071 +0.06(+1.86%)
Feb 09, 2021 3.181 3.291 3.145 3.260 802,858 +0.15(+4.88%)
Feb 08, 2021 3.096 3.139 3.084 3.108 692,287 -0.05(-1.73%)
Feb 05, 2021 3.102 3.200 3.096 3.163 1,066,020 +0.07(+2.16%)
Feb 04, 2021 3.042 3.115 3.030 3.096 745,909 +0.06(+2.00%)
Feb 03, 2021 2.969 3.066 2.957 3.036 925,627 +0.08(+2.67%)
Feb 02, 2021 2.926 2.969 2.900 2.957 741,625 +0.00(+0.00%)
Feb 01, 2021 2.920 2.969 2.878 2.957 538,962 +0.08(+2.74%)
Jan 29, 2021 2.878 2.969 2.860 2.878 719,629 +0.03(+1.07%)
Jan 28, 2021 2.853 2.872 2.817 2.847 514,881 +0.00(+0.00%)
Jan 27, 2021 2.847 2.908 2.811 2.847 682,440 -0.19(-6.20%)
Jan 26, 2021 3.042 3.048 2.996 3.036 761,133 -0.06(-1.96%)
Jan 25, 2021 3.008 3.108 3.008 3.096 1,158,705 -0.15(-4.49%)
Jan 22, 2021 3.248 3.248 3.193 3.242 452,959 -0.10(-2.91%)
Jan 21, 2021 3.327 3.363 3.285 3.339 478,536 -0.01(-0.36%)
Jan 20, 2021 3.345 3.376 3.315 3.351 630,646 +0.01(+0.36%)
Jan 19, 2021 3.254 3.394 3.248 3.339 1,039,835 +0.16(+5.16%)
Jan 15, 2021 3.187 3.193 3.151 3.175 966,863 -0.05(-1.69%)
Jan 14, 2021 3.108 3.260 3.090 3.230 1,490,713 +0.04(+1.33%)
Jan 13, 2021 3.181 3.200 3.151 3.187 1,315,880 -0.08(-2.60%)
Jan 12, 2021 3.200 3.285 3.163 3.272 1,226,642 -0.02(-0.55%)
Jan 11, 2021 3.206 3.321 3.187 3.291 943,801 +0.00(+0.00%)
Jan 08, 2021 3.236 3.291 3.236 3.291 905,919 +0.25(+8.40%)
Jan 07, 2021 3.023 3.042 2.993 3.036 852,435 +0.08(+2.67%)
Jan 06, 2021 2.951 2.969 2.926 2.957 320,183 +0.01(+0.21%)
Jan 05, 2021 2.957 2.990 2.896 2.951 852,931 +0.05(+1.67%)
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.