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: 3:36 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 (%)
Sep 30, 2021 6.903 7.195 6.890 7.135 1,882,067 +0.26(+3.76%)
Sep 29, 2021 7.055 7.092 6.870 6.877 2,048,583 -0.18(-2.54%)
Sep 28, 2021 7.142 7.165 6.923 7.055 3,125,298 +0.11(+1.62%)
Sep 27, 2021 6.771 6.996 6.757 6.943 2,774,994 -0.05(-0.76%)
Sep 24, 2021 6.757 7.036 6.744 6.996 1,743,794 +0.14(+2.03%)
Sep 23, 2021 6.830 6.928 6.741 6.857 2,053,435 +0.05(+0.68%)
Sep 22, 2021 6.704 6.840 6.658 6.810 3,874,158 +0.42(+6.53%)
Sep 21, 2021 6.519 6.540 6.310 6.393 4,001,216 +0.23(+3.76%)
Sep 20, 2021 6.612 6.678 6.154 6.161 8,817,921 -1.27(-17.04%)
Sep 17, 2021 7.778 7.778 7.411 7.426 2,451,339 -0.31(-4.02%)
Sep 16, 2021 7.751 7.864 7.678 7.738 2,973,686 +0.15(+1.92%)
Sep 15, 2021 7.526 7.615 7.456 7.592 2,530,940 +0.04(+0.48%)
Sep 14, 2021 7.619 7.698 7.388 7.556 4,385,744 -0.16(-2.10%)
Sep 13, 2021 7.672 7.797 7.645 7.718 3,127,678 +0.19(+2.55%)
Sep 10, 2021 7.652 7.705 7.513 7.526 2,073,453 +0.06(+0.80%)
Sep 09, 2021 7.334 7.546 7.314 7.466 2,437,638 +0.16(+2.18%)
Sep 08, 2021 7.529 7.554 7.234 7.307 5,620,244 -0.31(-4.12%)
Sep 07, 2021 7.390 7.656 7.390 7.621 3,018,166 +0.26(+3.49%)
Sep 03, 2021 7.256 7.396 7.250 7.364 1,846,980 -0.07(-0.94%)
Sep 02, 2021 7.383 7.481 7.364 7.434 1,611,897 +0.28(+3.90%)
Sep 01, 2021 7.117 7.222 7.060 7.155 4,214,968 -0.12(-1.66%)
Aug 31, 2021 7.301 7.352 7.212 7.276 2,827,766 -0.38(-4.97%)
Aug 30, 2021 7.643 7.713 7.548 7.656 2,310,382 +0.04(+0.50%)
Aug 27, 2021 7.352 7.630 7.314 7.618 3,137,113 +0.35(+4.80%)
Aug 26, 2021 6.914 7.295 6.908 7.269 3,776,591 +0.47(+6.90%)
Aug 25, 2021 6.730 6.845 6.718 6.800 2,238,198 +0.08(+1.23%)
Aug 24, 2021 6.591 6.743 6.572 6.718 1,011,185 +0.13(+1.92%)
Aug 23, 2021 6.464 6.597 6.459 6.591 767,144 +0.23(+3.59%)
Aug 20, 2021 6.249 6.401 6.242 6.363 1,213,418 +0.08(+1.31%)
Aug 19, 2021 6.388 6.407 6.179 6.281 1,747,590 -0.32(-4.80%)
Aug 18, 2021 6.566 6.775 6.534 6.597 1,675,761 +0.13(+1.96%)
Aug 17, 2021 6.464 6.642 6.401 6.471 963,079 +0.07(+1.09%)
Aug 16, 2021 6.376 6.458 6.300 6.401 823,416 -0.11(-1.75%)
Aug 13, 2021 6.502 6.553 6.452 6.515 575,476 +0.01(+0.19%)
Aug 12, 2021 6.490 6.553 6.407 6.502 1,042,304 +0.02(+0.29%)
Aug 11, 2021 6.420 6.490 6.322 6.483 1,215,701 +0.39(+6.34%)
Aug 10, 2021 5.894 6.135 5.884 6.097 1,504,019 +0.13(+2.12%)
Aug 09, 2021 6.071 6.071 5.907 5.970 1,334,575 -0.17(-2.79%)
Aug 06, 2021 6.223 6.255 5.986 6.141 1,176,553 -0.16(-2.61%)
Aug 05, 2021 6.192 6.306 6.192 6.306 810,989 +0.20(+3.32%)
Aug 04, 2021 6.230 6.261 6.103 6.103 934,619 -0.10(-1.63%)
Aug 03, 2021 6.160 6.204 6.059 6.204 751,906 -0.06(-0.91%)
Aug 02, 2021 6.300 6.407 6.242 6.261 744,468 +0.07(+1.13%)
Jul 30, 2021 6.274 6.306 6.154 6.192 780,709 -0.04(-0.66%)
Jul 29, 2021 6.198 6.268 6.163 6.233 987,654 +0.16(+2.55%)
Jul 28, 2021 6.027 6.116 5.989 6.078 468,386 +0.12(+2.02%)
Jul 27, 2021 6.109 6.109 5.919 5.957 1,065,086 -0.22(-3.59%)
Jul 26, 2021 6.122 6.255 6.122 6.179 630,215 +0.13(+2.20%)
Jul 23, 2021 6.078 6.084 5.983 6.046 609,215 +0.03(+0.42%)
Jul 22, 2021 6.128 6.128 5.976 6.021 840,841 -0.13(-2.06%)
Jul 21, 2021 5.926 6.147 5.926 6.147 925,215 +0.25(+4.30%)
Jul 20, 2021 5.837 5.926 5.758 5.894 1,303,145 -0.04(-0.64%)
Jul 19, 2021 5.862 5.964 5.834 5.932 2,639,706 -0.15(-2.40%)
Jul 16, 2021 6.414 6.433 6.037 6.078 1,782,754 -0.30(-4.67%)
Jul 15, 2021 6.344 6.445 6.338 6.376 1,309,676 -0.05(-0.79%)
Jul 14, 2021 6.578 6.635 6.395 6.426 2,686,080 +0.20(+3.15%)
Jul 13, 2021 6.363 6.388 6.214 6.230 1,655,441 -0.34(-5.12%)
Jul 12, 2021 6.572 6.601 6.490 6.566 717,994 +0.01(+0.19%)
Jul 09, 2021 6.509 6.578 6.458 6.553 1,406,917 +0.17(+2.68%)
Jul 08, 2021 6.338 6.464 6.319 6.382 2,490,621 -0.23(-3.45%)
Jul 07, 2021 6.718 6.794 6.580 6.610 3,046,926 +0.00(+0.00%)
Jul 06, 2021 6.553 6.673 6.515 6.610 2,036,369 -0.02(-0.29%)
Jul 02, 2021 6.718 6.718 6.578 6.629 1,370,805 -0.12(-1.83%)
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.