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 (%)
Oct 31, 2018 4.245 4.327 4.178 4.302 488,184 +0.19(+4.68%)
Oct 30, 2018 4.155 4.200 4.048 4.110 416,649 -0.14(-3.32%)
Oct 29, 2018 4.325 4.373 4.211 4.251 240,296 -0.05(-1.18%)
Oct 26, 2018 4.296 4.353 4.257 4.302 277,552 -0.06(-1.30%)
Oct 25, 2018 4.279 4.370 4.279 4.358 221,274 +0.17(+3.98%)
Oct 24, 2018 4.387 4.387 4.189 4.192 176,487 -0.21(-4.75%)
Oct 23, 2018 4.370 4.440 4.262 4.401 676,862 -0.37(-7.76%)
Oct 22, 2018 4.749 4.822 4.681 4.771 167,053 -0.07(-1.40%)
Oct 19, 2018 4.805 4.907 4.805 4.839 176,367 +0.08(+1.66%)
Oct 18, 2018 4.918 4.929 4.754 4.760 157,504 -0.17(-3.44%)
Oct 17, 2018 4.997 4.997 4.884 4.929 198,755 -0.16(-3.11%)
Oct 16, 2018 5.065 5.122 5.054 5.088 112,407 +0.08(+1.58%)
Oct 15, 2018 5.116 5.116 4.997 5.009 119,306 -0.12(-2.32%)
Oct 12, 2018 5.133 5.161 5.071 5.127 160,623 +0.18(+3.66%)
Oct 11, 2018 4.946 5.014 4.867 4.946 187,886 -0.11(-2.13%)
Oct 10, 2018 5.223 5.252 5.048 5.054 203,708 -0.14(-2.61%)
Oct 09, 2018 5.150 5.235 5.122 5.189 143,773 -0.04(-0.76%)
Oct 08, 2018 5.139 5.257 5.139 5.229 215,827 +0.01(+0.11%)
Oct 05, 2018 5.223 5.280 5.195 5.223 239,696 -0.08(-1.60%)
Oct 04, 2018 5.410 5.416 5.269 5.308 317,625 -0.20(-3.59%)
Oct 03, 2018 5.529 5.529 5.466 5.506 224,076 -0.12(-2.11%)
Oct 02, 2018 5.585 5.681 5.579 5.625 205,871 +0.05(+0.81%)
Oct 01, 2018 5.557 5.625 5.546 5.579 266,830 +0.01(+0.10%)
Sep 28, 2018 5.546 5.585 5.478 5.574 256,324 +0.17(+3.14%)
Sep 27, 2018 5.461 5.472 5.399 5.404 106,821 -0.10(-1.75%)
Sep 26, 2018 5.438 5.534 5.427 5.500 231,879 +0.18(+3.40%)
Sep 25, 2018 5.303 5.390 5.286 5.319 162,993 -0.01(-0.21%)
Sep 24, 2018 5.359 5.359 5.297 5.331 143,918 -0.02(-0.32%)
Sep 21, 2018 5.325 5.365 5.286 5.348 163,807 +0.19(+3.61%)
Sep 20, 2018 5.184 5.206 5.105 5.161 186,306 -0.06(-1.19%)
Sep 19, 2018 5.206 5.243 5.189 5.223 90,592 -0.06(-1.18%)
Sep 18, 2018 5.218 5.303 5.218 5.286 223,542 +0.12(+2.30%)
Sep 17, 2018 5.178 5.218 5.139 5.167 107,373 -0.02(-0.33%)
Sep 14, 2018 5.116 5.201 5.088 5.184 220,591 +0.20(+3.97%)
Sep 13, 2018 5.026 5.037 4.958 4.986 125,095 +0.00(+0.00%)
Sep 12, 2018 5.031 5.031 4.963 4.986 102,284 -0.02(-0.45%)
Sep 11, 2018 4.907 5.031 4.895 5.009 230,119 +0.03(+0.57%)
Sep 10, 2018 4.975 5.059 4.975 4.980 156,425 -0.01(-0.11%)
Sep 07, 2018 4.992 5.037 4.935 4.986 218,999 -0.11(-2.11%)
Sep 06, 2018 5.105 5.144 5.003 5.093 318,598 +0.02(+0.33%)
Sep 05, 2018 5.127 5.150 5.042 5.076 154,309 -0.08(-1.64%)
Sep 04, 2018 5.189 5.228 5.102 5.161 304,624 -0.01(-0.22%)
Aug 31, 2018 5.172 5.172 5.172 0 -0.11(-2.12%)
Aug 30, 2018 5.329 5.346 5.284 5.284 104,588 -0.10(-1.87%)
Aug 29, 2018 5.357 5.407 5.323 5.385 182,186 +0.04(+0.73%)
Aug 28, 2018 5.385 5.413 5.346 5.346 183,613 -0.02(-0.31%)
Aug 27, 2018 5.351 5.413 5.318 5.362 183,408 -0.02(-0.31%)
Aug 24, 2018 5.374 5.413 5.368 5.379 183,484 +0.09(+1.69%)
Aug 23, 2018 5.413 5.441 5.290 5.290 304,831 -0.24(-4.35%)
Aug 22, 2018 5.474 5.558 5.446 5.530 228,628 +0.11(+1.96%)
Aug 21, 2018 5.267 5.469 5.267 5.424 653,660 +0.30(+5.90%)
Aug 20, 2018 5.228 5.239 5.077 5.122 1,427,620 +0.08(+1.66%)
Aug 17, 2018 5.055 5.077 4.993 5.038 285,421 +0.16(+3.33%)
Aug 16, 2018 4.747 4.893 4.747 4.876 201,817 +0.16(+3.44%)
Aug 15, 2018 4.775 4.803 4.669 4.714 288,452 -0.16(-3.21%)
Aug 14, 2018 4.915 4.938 4.859 4.870 112,925 +0.04(+0.81%)
Aug 13, 2018 4.910 4.926 4.803 4.831 204,614 -0.09(-1.82%)
Aug 10, 2018 4.943 5.005 4.876 4.921 273,796 -0.08(-1.57%)
Aug 09, 2018 5.077 5.100 4.982 4.999 110,872 -0.10(-1.87%)
Aug 08, 2018 5.100 5.122 5.066 5.094 97,374 +0.03(+0.66%)
Aug 07, 2018 5.088 5.122 5.033 5.061 250,449 -0.07(-1.42%)
Aug 06, 2018 5.139 5.195 5.111 5.133 143,585 -0.02(-0.43%)
Aug 03, 2018 5.161 5.251 5.055 5.156 447,088 +0.01(+0.11%)
Aug 02, 2018 5.122 5.178 5.100 5.150 127,559 +0.00(+0.00%)
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.