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

Golden Ocean Gp (NQ: GOGL )

13.53 -0.29 (-2.13%)
Streaming Delayed Price Updated: 12:31 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 (%)
May 31, 2018 4.758 4.802 4.620 4.780 384,922 +0.24(+5.22%)
May 30, 2018 4.427 4.546 4.404 4.543 532,723 +0.03(+0.73%)
May 29, 2018 4.488 4.532 4.482 4.510 359,050 -0.03(-0.61%)
May 25, 2018 4.537 4.537 4.537 0 -0.02(-0.48%)
May 24, 2018 4.582 4.615 4.526 4.560 311,134 -0.09(-2.02%)
May 23, 2018 4.548 4.664 4.526 4.653 246,773 -0.07(-1.40%)
May 22, 2018 4.736 4.791 4.686 4.720 236,137 +0.14(+3.14%)
May 21, 2018 4.571 4.620 4.571 4.576 161,760 +0.03(+0.73%)
May 18, 2018 4.471 4.576 4.455 4.543 139,922 -0.02(-0.36%)
May 17, 2018 4.571 4.648 4.526 4.560 283,552 -0.06(-1.31%)
May 16, 2018 4.576 4.639 4.532 4.620 292,087 -0.05(-1.06%)
May 15, 2018 4.703 4.703 4.609 4.670 310,023 -0.20(-4.19%)
May 14, 2018 4.836 4.896 4.825 4.874 293,634 -0.02(-0.45%)
May 11, 2018 4.863 4.902 4.841 4.896 176,389 +0.07(+1.49%)
May 10, 2018 4.841 4.869 4.824 4.824 217,730 -0.02(-0.34%)
May 09, 2018 4.764 4.847 4.764 4.841 213,554 +0.11(+2.33%)
May 08, 2018 4.720 4.747 4.670 4.731 130,563 +0.05(+1.06%)
May 07, 2018 4.659 4.742 4.659 4.681 315,940 +0.09(+1.92%)
May 04, 2018 4.554 4.593 4.544 4.593 193,259 +0.01(+0.24%)
May 03, 2018 4.576 4.609 4.526 4.582 200,134 +0.05(+1.10%)
May 02, 2018 4.460 4.582 4.460 4.532 282,069 +0.08(+1.86%)
May 01, 2018 4.422 4.510 4.372 4.449 184,639 -0.01(-0.25%)
Apr 30, 2018 4.477 4.515 4.433 4.460 390,810 -0.04(-0.98%)
Apr 27, 2018 4.543 4.548 4.466 4.504 136,423 -0.01(-0.24%)
Apr 26, 2018 4.543 4.582 4.499 4.515 251,679 -0.02(-0.49%)
Apr 25, 2018 4.609 4.617 4.510 4.537 313,712 -0.08(-1.79%)
Apr 24, 2018 4.747 4.791 4.576 4.620 517,058 -0.01(-0.24%)
Apr 23, 2018 4.642 4.675 4.606 4.631 316,880 +0.07(+1.45%)
Apr 20, 2018 4.582 4.631 4.543 4.565 206,775 -0.03(-0.60%)
Apr 19, 2018 4.653 4.659 4.543 4.593 267,014 -0.06(-1.30%)
Apr 18, 2018 4.686 4.686 4.560 4.653 587,436 +0.24(+5.37%)
Apr 17, 2018 4.471 4.497 4.377 4.416 462,998 +0.09(+2.17%)
Apr 16, 2018 4.355 4.388 4.295 4.322 233,315 -0.09(-2.00%)
Apr 13, 2018 4.433 4.449 4.336 4.410 460,438 +0.03(+0.76%)
Apr 12, 2018 4.311 4.410 4.311 4.377 239,690 +0.15(+3.66%)
Apr 11, 2018 4.256 4.311 4.212 4.223 172,268 -0.08(-1.92%)
Apr 10, 2018 4.267 4.326 4.250 4.306 276,748 +0.23(+5.55%)
Apr 09, 2018 4.101 4.134 4.057 4.079 248,007 +0.06(+1.51%)
Apr 06, 2018 4.140 4.157 3.958 4.019 255,616 -0.19(-4.59%)
Apr 05, 2018 4.195 4.256 4.184 4.212 200,563 +0.15(+3.81%)
Apr 04, 2018 3.864 4.090 3.864 4.057 438,973 -0.19(-4.42%)
Apr 03, 2018 4.278 4.306 4.190 4.245 319,166 -0.01(-0.13%)
Apr 02, 2018 4.366 4.388 4.190 4.250 244,074 -0.14(-3.14%)
Mar 29, 2018 4.388 4.388 4.388 0 +0.16(+3.79%)
Mar 28, 2018 4.444 4.444 4.195 4.228 608,177 -0.19(-4.37%)
Mar 27, 2018 4.582 4.631 4.377 4.422 518,493 -0.04(-0.99%)
Mar 26, 2018 4.515 4.526 4.383 4.466 344,558 +0.09(+2.08%)
Mar 23, 2018 4.482 4.537 4.344 4.375 512,512 -0.14(-3.00%)
Mar 22, 2018 4.587 4.604 4.504 4.510 304,672 -0.16(-3.43%)
Mar 21, 2018 4.609 4.769 4.609 4.670 546,192 +0.07(+1.44%)
Mar 20, 2018 4.642 4.659 4.598 4.604 180,808 -0.03(-0.60%)
Mar 19, 2018 4.648 4.702 4.598 4.631 374,918 -0.14(-3.01%)
Mar 16, 2018 4.747 4.847 4.725 4.775 496,889 +0.01(+0.23%)
Mar 15, 2018 4.863 4.863 4.736 4.764 375,436 -0.17(-3.36%)
Mar 14, 2018 4.974 5.001 4.896 4.929 358,476 -0.05(-1.00%)
Mar 13, 2018 4.913 5.012 4.902 4.979 445,232 -0.06(-1.10%)
Mar 12, 2018 5.100 5.150 5.012 5.034 612,891 -0.07(-1.30%)
Mar 09, 2018 5.117 5.161 5.089 5.100 361,579 +0.08(+1.65%)
Mar 08, 2018 5.018 5.073 4.974 5.018 225,454 +0.01(+0.22%)
Mar 07, 2018 4.990 5.056 4.968 5.007 426,483 -0.07(-1.41%)
Mar 06, 2018 5.089 5.106 5.056 5.078 359,322 +0.07(+1.32%)
Mar 05, 2018 5.001 5.062 4.990 5.012 473,906 +0.02(+0.33%)
Mar 02, 2018 4.880 5.029 4.830 4.996 182,525 +0.04(+0.89%)
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.