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 (%)
Jun 30, 2020 2.394 2.413 2.326 2.401 388,811 -0.03(-1.27%)
Jun 29, 2020 2.401 2.456 2.394 2.431 387,537 +0.10(+4.24%)
Jun 26, 2020 2.419 2.425 2.326 2.332 552,616 -0.17(-6.91%)
Jun 25, 2020 2.456 2.506 2.425 2.506 421,691 +0.08(+3.32%)
Jun 24, 2020 2.561 2.561 2.406 2.425 986,730 -0.17(-6.67%)
Jun 23, 2020 2.623 2.626 2.574 2.599 653,680 +0.03(+1.20%)
Jun 22, 2020 2.555 2.599 2.537 2.568 643,006 +0.05(+1.97%)
Jun 19, 2020 2.580 2.599 2.462 2.518 1,049,307 -0.19(-7.08%)
Jun 18, 2020 2.697 2.722 2.636 2.710 1,443,711 +0.11(+4.04%)
Jun 17, 2020 2.654 2.654 2.561 2.605 1,191,437 +0.12(+4.99%)
Jun 16, 2020 2.524 2.543 2.444 2.481 630,014 +0.10(+4.16%)
Jun 15, 2020 2.252 2.401 2.233 2.382 733,343 +0.02(+1.05%)
Jun 12, 2020 2.394 2.413 2.289 2.357 762,736 +0.10(+4.38%)
Jun 11, 2020 2.370 2.394 2.233 2.258 776,891 -0.25(-10.10%)
Jun 10, 2020 2.537 2.561 2.447 2.512 698,463 +0.12(+4.91%)
Jun 09, 2020 2.363 2.407 2.345 2.394 483,058 -0.07(-2.76%)
Jun 08, 2020 2.419 2.469 2.401 2.462 523,551 +0.07(+3.11%)
Jun 05, 2020 2.382 2.407 2.329 2.388 709,236 +0.14(+6.04%)
Jun 04, 2020 2.258 2.289 2.221 2.252 671,309 +0.01(+0.55%)
Jun 03, 2020 2.246 2.283 2.172 2.240 1,318,600 +0.17(+8.06%)
Jun 02, 2020 2.048 2.079 2.029 2.073 260,385 +0.10(+5.02%)
Jun 01, 2020 1.912 1.986 1.912 1.974 730,988 +0.07(+3.57%)
May 29, 2020 1.912 1.918 1.862 1.906 489,418 -0.03(-1.60%)
May 28, 2020 2.023 2.023 1.937 1.937 637,585 -0.12(-5.72%)
May 27, 2020 2.147 2.153 2.011 2.054 715,326 -0.09(-4.05%)
May 26, 2020 2.116 2.159 2.104 2.141 436,632 +0.04(+1.76%)
May 22, 2020 2.128 2.128 2.045 2.104 430,423 -0.02(-0.87%)
May 21, 2020 2.147 2.178 2.097 2.122 438,666 -0.01(-0.58%)
May 20, 2020 2.141 2.153 2.097 2.134 491,784 +0.12(+5.83%)
May 19, 2020 2.048 2.073 2.011 2.017 458,409 -0.03(-1.51%)
May 18, 2020 2.011 2.054 1.986 2.048 572,149 +0.15(+7.82%)
May 15, 2020 1.868 1.930 1.853 1.899 521,259 +0.13(+7.34%)
May 14, 2020 1.720 1.782 1.683 1.769 947,498 +0.09(+5.15%)
May 13, 2020 1.714 1.732 1.664 1.683 588,223 -0.08(-4.56%)
May 12, 2020 1.868 1.881 1.763 1.763 701,001 -0.19(-9.52%)
May 11, 2020 1.998 1.998 1.933 1.949 274,526 -0.07(-3.67%)
May 08, 2020 1.992 2.032 1.974 2.023 502,672 +0.09(+4.47%)
May 07, 2020 1.937 1.955 1.875 1.937 880,451 +0.09(+5.03%)
May 06, 2020 1.918 1.918 1.831 1.844 719,651 -0.15(-7.45%)
May 05, 2020 2.079 2.079 1.977 1.992 655,894 -0.14(-6.67%)
May 04, 2020 2.060 2.140 2.035 2.134 553,070 -0.06(-2.54%)
May 01, 2020 2.320 2.345 2.141 2.190 683,213 -0.16(-6.84%)
Apr 30, 2020 2.215 2.369 2.184 2.351 1,171,694 +0.11(+4.68%)
Apr 29, 2020 2.246 2.283 2.215 2.246 1,170,071 -0.02(-0.82%)
Apr 28, 2020 2.233 2.314 2.184 2.264 1,755,956 +0.11(+4.87%)
Apr 27, 2020 2.134 2.203 2.134 2.159 1,209,600 +0.01(+0.29%)
Apr 24, 2020 2.172 2.190 2.122 2.153 214,484 +0.01(+0.29%)
Apr 23, 2020 2.128 2.190 2.122 2.147 192,707 +0.02(+0.87%)
Apr 22, 2020 2.134 2.150 2.091 2.128 349,963 +0.06(+2.69%)
Apr 21, 2020 2.110 2.141 2.054 2.073 537,841 -0.17(-7.59%)
Apr 20, 2020 2.271 2.283 2.215 2.243 542,992 -0.12(-5.10%)
Apr 17, 2020 2.314 2.370 2.305 2.363 400,521 +0.13(+5.82%)
Apr 16, 2020 2.289 2.289 2.178 2.233 819,845 +0.11(+4.94%)
Apr 15, 2020 2.147 2.165 2.085 2.128 843,086 -0.09(-4.18%)
Apr 14, 2020 2.172 2.271 2.172 2.221 859,124 +0.12(+5.90%)
Apr 13, 2020 2.073 2.110 2.042 2.097 432,192 +0.06(+3.04%)
Apr 09, 2020 2.017 2.079 1.992 2.035 369,003 +0.09(+4.78%)
Apr 08, 2020 1.974 2.057 1.937 1.943 360,123 -0.04(-2.18%)
Apr 07, 2020 2.035 2.085 1.974 1.986 324,752 +0.02(+1.26%)
Apr 06, 2020 1.930 1.967 1.906 1.961 356,116 +0.16(+8.93%)
Apr 03, 2020 1.887 1.887 1.732 1.800 401,814 -0.10(-5.21%)
Apr 02, 2020 1.906 1.943 1.850 1.899 565,795 +0.03(+1.66%)
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.