Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.22 -0.36 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 12.30 12.30 12.15 12.22 1,311,875 -0.36(-2.86%)
Oct 08, 2024 12.64 12.64 12.50 12.58 1,013,510 -0.35(-2.71%)
Oct 07, 2024 13.01 13.09 12.90 12.93 798,175 -0.05(-0.39%)
Oct 04, 2024 13.09 13.11 12.93 12.98 911,831 +0.01(+0.08%)
Oct 03, 2024 13.06 13.08 12.88 12.97 1,279,874 -0.07(-0.54%)
Oct 02, 2024 13.09 13.10 12.97 13.04 1,088,874 -0.12(-0.91%)
Oct 01, 2024 12.95 13.27 12.92 13.16 1,714,481 -0.22(-1.64%)
Sep 30, 2024 13.43 13.44 13.21 13.38 1,232,243 +0.21(+1.59%)
Sep 27, 2024 13.23 13.24 13.11 13.17 808,092 -0.07(-0.53%)
Sep 26, 2024 13.16 13.30 13.12 13.24 1,072,890 +0.26(+2.00%)
Sep 25, 2024 13.00 13.12 12.90 12.98 2,009,343 -0.10(-0.76%)
Sep 24, 2024 13.08 13.10 12.89 13.08 2,217,502 +0.87(+7.13%)
Sep 23, 2024 12.14 12.31 12.11 12.21 790,713 +0.03(+0.25%)
Sep 20, 2024 12.17 12.31 12.00 12.18 1,697,578 -0.25(-2.01%)
Sep 19, 2024 12.40 12.46 12.25 12.43 936,227 +0.45(+3.76%)
Sep 18, 2024 11.98 12.17 11.93 11.98 1,145,065 +0.05(+0.42%)
Sep 17, 2024 11.98 11.98 11.82 11.93 806,368 -0.02(-0.17%)
Sep 16, 2024 11.88 11.96 11.78 11.95 755,244 +0.30(+2.58%)
Sep 13, 2024 11.64 11.69 11.57 11.65 1,188,020 +0.18(+1.57%)
Sep 12, 2024 11.30 11.66 11.24 11.47 2,598,347 +0.30(+2.69%)
Sep 11, 2024 10.87 11.17 10.86 11.17 1,424,078 +0.41(+3.81%)
Sep 10, 2024 11.04 11.05 10.71 10.76 2,089,992 -0.37(-3.32%)
Sep 09, 2024 11.01 11.19 10.97 11.13 1,300,475 +0.07(+0.62%)
Sep 06, 2024 11.35 11.36 11.02 11.06 1,392,866 -0.19(-1.73%)
Sep 05, 2024 11.36 11.39 11.21 11.26 1,452,774 -0.02(-0.17%)
Sep 04, 2024 11.32 11.47 11.25 11.28 2,252,158 -0.09(-0.77%)
Sep 03, 2024 11.59 11.63 11.30 11.36 3,290,455 -0.60(-5.04%)
Aug 30, 2024 11.98 12.06 11.91 11.97 2,032,263 -0.06(-0.48%)
Aug 29, 2024 12.00 12.10 11.80 12.02 2,954,335 +0.26(+2.23%)
Aug 28, 2024 11.92 12.15 11.75 11.76 4,139,853 -0.51(-4.12%)
Aug 27, 2024 12.14 12.34 12.12 12.27 1,784,700 +0.16(+1.29%)
Aug 26, 2024 12.03 12.15 12.02 12.11 1,350,841 +0.20(+1.72%)
Aug 23, 2024 11.77 11.99 11.72 11.91 1,126,912 +0.10(+0.82%)
Aug 22, 2024 11.88 11.99 11.80 11.81 765,331 -0.13(-1.06%)
Aug 21, 2024 12.05 12.11 11.91 11.94 1,256,238 +0.10(+0.82%)
Aug 20, 2024 11.80 11.87 11.71 11.84 728,888 +0.01(+0.08%)
Aug 19, 2024 11.81 11.93 11.79 11.83 614,285 +0.12(+1.00%)
Aug 16, 2024 11.74 11.77 11.66 11.71 675,781 -0.02(-0.17%)
Aug 15, 2024 11.60 11.81 11.58 11.73 1,420,496 +0.01(+0.08%)
Aug 14, 2024 11.91 11.98 11.65 11.72 1,996,206 +0.04(+0.33%)
Aug 13, 2024 11.68 11.77 11.57 11.68 1,133,158 +0.07(+0.59%)
Aug 12, 2024 11.48 11.67 11.42 11.62 939,850 +0.26(+2.31%)
Aug 09, 2024 11.35 11.40 11.28 11.35 599,777 -0.07(-0.60%)
Aug 08, 2024 11.34 11.44 11.16 11.42 1,219,092 +0.13(+1.12%)
Aug 07, 2024 11.58 11.60 11.21 11.30 1,577,173 +0.05(+0.43%)
Aug 06, 2024 10.87 11.30 10.78 11.25 2,467,336 +0.40(+3.68%)
Aug 05, 2024 10.58 10.91 10.42 10.85 2,431,504 -0.36(-3.21%)
Aug 02, 2024 11.33 11.35 11.15 11.21 1,741,024 -0.43(-3.68%)
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.