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 (%)
Feb 28, 2018 5.084 5.089 4.941 4.947 199,567 -0.10(-2.06%)
Feb 27, 2018 5.078 5.095 5.023 5.051 292,640 -0.05(-0.96%)
Feb 26, 2018 5.067 5.111 5.013 5.100 279,596 -0.01(-0.11%)
Feb 23, 2018 5.078 5.111 5.078 5.105 313,598 -0.01(-0.21%)
Feb 22, 2018 5.100 5.133 5.089 5.116 519,883 +0.03(+0.54%)
Feb 21, 2018 5.149 5.160 5.067 5.089 468,637 +0.00(+0.00%)
Feb 20, 2018 5.160 5.237 5.078 5.089 989,468 +0.31(+6.46%)
Feb 16, 2018 4.780 4.780 4.780 0 +0.01(+0.17%)
Feb 15, 2018 4.761 4.794 4.706 4.772 155,789 +0.03(+0.58%)
Feb 14, 2018 4.493 4.745 4.482 4.745 293,163 +0.14(+3.09%)
Feb 13, 2018 4.597 4.635 4.575 4.603 273,537 -0.09(-1.98%)
Feb 12, 2018 4.575 4.717 4.575 4.695 548,006 +0.24(+5.40%)
Feb 09, 2018 4.417 4.499 4.291 4.455 288,842 +0.13(+3.03%)
Feb 08, 2018 4.510 4.510 4.318 4.324 428,461 -0.22(-4.81%)
Feb 07, 2018 4.559 4.559 4.526 4.542 441,148 -0.05(-1.19%)
Feb 06, 2018 4.389 4.629 4.373 4.597 426,266 +0.09(+2.06%)
Feb 05, 2018 4.668 4.728 4.488 4.504 359,527 -0.26(-5.40%)
Feb 02, 2018 4.876 4.920 4.756 4.761 275,533 -0.05(-1.14%)
Feb 01, 2018 4.816 4.854 4.794 4.816 310,755 +0.01(+0.23%)
Jan 31, 2018 4.832 4.892 4.761 4.805 336,464 +0.01(+0.11%)
Jan 30, 2018 4.914 4.934 4.770 4.799 320,154 -0.23(-4.57%)
Jan 29, 2018 5.078 5.115 4.996 5.029 325,928 -0.08(-1.50%)
Jan 26, 2018 5.040 5.133 5.040 5.105 611,502 +0.11(+2.19%)
Jan 25, 2018 5.084 5.113 4.985 4.996 377,029 -0.01(-0.11%)
Jan 24, 2018 5.051 5.073 4.974 5.002 252,933 -0.05(-0.97%)
Jan 23, 2018 5.078 5.078 4.929 5.051 671,574 -0.06(-1.18%)
Jan 22, 2018 4.980 5.111 4.980 5.111 552,852 +0.23(+4.70%)
Jan 19, 2018 4.843 4.909 4.821 4.881 183,742 +0.14(+3.00%)
Jan 18, 2018 4.810 4.810 4.717 4.739 229,659 -0.09(-1.81%)
Jan 17, 2018 4.810 4.849 4.767 4.827 182,039 -0.04(-0.79%)
Jan 16, 2018 4.909 4.925 4.832 4.865 394,332 -0.02(-0.45%)
Jan 12, 2018 4.887 4.887 4.887 0 +0.08(+1.59%)
Jan 11, 2018 4.777 4.843 4.745 4.810 297,715 -0.13(-2.55%)
Jan 10, 2018 4.974 5.007 4.898 4.936 283,637 +0.00(+0.00%)
Jan 09, 2018 5.029 5.029 4.878 4.936 232,200 -0.11(-2.27%)
Jan 08, 2018 5.002 5.078 4.980 5.051 411,830 +0.14(+2.78%)
Jan 05, 2018 4.854 4.936 4.843 4.914 590,246 +0.02(+0.45%)
Jan 04, 2018 4.849 4.925 4.832 4.892 324,340 +0.07(+1.47%)
Jan 03, 2018 4.816 4.854 4.750 4.821 521,266 +0.21(+4.50%)
Jan 02, 2018 4.417 4.633 4.411 4.614 587,295 +0.16(+3.56%)
Dec 29, 2017 4.455 4.455 4.455 0 -0.02(-0.37%)
Dec 28, 2017 4.411 4.488 4.351 4.471 390,671 +0.08(+1.74%)
Dec 27, 2017 4.384 4.395 4.351 4.395 398,795 +0.03(+0.75%)
Dec 26, 2017 4.362 4.406 4.313 4.362 326,107 +0.01(+0.13%)
Dec 22, 2017 4.368 4.395 4.326 4.357 223,367 -0.09(-1.97%)
Dec 21, 2017 4.373 4.455 4.351 4.444 590,787 +0.17(+4.10%)
Dec 20, 2017 4.313 4.318 4.264 4.269 503,764 -0.14(-3.22%)
Dec 19, 2017 4.460 4.488 4.389 4.411 264,008 -0.07(-1.59%)
Dec 18, 2017 4.466 4.542 4.439 4.482 498,308 +0.02(+0.49%)
Dec 15, 2017 4.400 4.559 4.400 4.460 565,827 +0.09(+2.13%)
Dec 14, 2017 4.368 4.455 4.346 4.368 480,788 -0.21(-4.54%)
Dec 13, 2017 4.510 4.603 4.466 4.575 623,956 -0.10(-2.22%)
Dec 12, 2017 4.745 4.783 4.674 4.679 733,002 -0.07(-1.50%)
Dec 11, 2017 4.581 4.821 4.581 4.750 1,500,778 +0.23(+5.08%)
Dec 08, 2017 4.493 4.542 4.493 4.521 246,513 +0.12(+2.73%)
Dec 07, 2017 4.406 4.455 4.384 4.400 221,070 -0.03(-0.74%)
Dec 06, 2017 4.422 4.460 4.383 4.433 334,384 +0.02(+0.50%)
Dec 05, 2017 4.450 4.460 4.406 4.411 420,556 -0.14(-3.00%)
Dec 04, 2017 4.635 4.635 4.559 4.548 589,199 -0.08(-1.77%)
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.