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 (%)
Mar 28, 2024 12.57 12.84 12.56 12.68 1,450,980 +0.18(+1.41%)
Mar 27, 2024 12.36 12.51 12.29 12.50 1,207,067 +0.23(+1.91%)
Mar 26, 2024 12.28 12.37 12.20 12.27 1,878,186 -0.12(-0.95%)
Mar 25, 2024 12.39 12.53 12.38 12.39 1,531,355 -0.19(-1.48%)
Mar 22, 2024 12.49 12.57 12.42 12.57 1,487,456 -0.03(-0.23%)
Mar 21, 2024 12.38 12.65 12.37 12.60 2,513,145 +0.28(+2.30%)
Mar 20, 2024 12.19 12.35 12.00 12.32 2,332,951 -0.22(-1.72%)
Mar 19, 2024 12.49 12.56 12.40 12.53 2,359,415 -0.14(-1.08%)
Mar 18, 2024 12.74 12.74 12.52 12.67 1,938,657 +0.15(+1.17%)
Mar 15, 2024 12.56 12.60 12.42 12.52 4,668,343 -0.09(-0.70%)
Mar 14, 2024 12.83 12.83 12.54 12.61 1,838,148 -0.26(-2.05%)
Mar 13, 2024 13.12 13.14 12.80 12.87 1,998,080 -0.27(-2.08%)
Mar 12, 2024 12.83 13.16 12.77 13.15 2,392,083 +0.29(+2.28%)
Mar 11, 2024 13.03 13.05 12.80 12.85 1,911,810 -0.47(-3.52%)
Mar 08, 2024 13.16 13.34 13.14 13.32 1,906,809 +0.32(+2.43%)
Mar 07, 2024 12.85 13.03 12.81 13.01 2,221,329 +0.48(+3.82%)
Mar 06, 2024 12.21 12.59 12.19 12.53 2,529,143 -0.17(-1.35%)
Mar 05, 2024 12.43 12.74 12.41 12.70 2,291,038 +0.26(+2.07%)
Mar 04, 2024 12.70 12.72 12.43 12.44 1,898,993 -0.23(-1.81%)
Mar 01, 2024 12.59 12.83 12.56 12.67 3,431,908 +0.36(+2.95%)
Feb 29, 2024 12.09 12.39 12.09 12.31 2,074,632 +0.14(+1.18%)
Feb 28, 2024 12.02 12.57 11.97 12.17 3,558,541 +0.73(+6.35%)
Feb 27, 2024 11.29 11.48 11.27 11.44 1,913,276 +0.37(+3.37%)
Feb 26, 2024 11.31 11.31 10.92 11.07 2,292,253 -0.32(-2.77%)
Feb 23, 2024 11.25 11.42 11.25 11.38 1,565,715 +0.38(+3.48%)
Feb 22, 2024 10.98 11.06 10.92 11.00 2,561,364 +0.27(+2.50%)
Feb 21, 2024 10.69 10.75 10.65 10.73 1,153,424 +0.30(+2.84%)
Feb 20, 2024 10.61 10.61 10.40 10.43 1,408,326 -0.11(-1.00%)
Feb 16, 2024 10.67 10.71 10.54 10.54 980,148 -0.11(-1.08%)
Feb 15, 2024 10.41 10.70 10.36 10.65 1,610,501 +0.18(+1.73%)
Feb 14, 2024 10.57 10.59 10.41 10.47 1,223,199 +0.01(+0.09%)
Feb 13, 2024 10.71 10.72 10.44 10.46 1,404,257 -0.32(-2.93%)
Feb 12, 2024 10.65 10.81 10.63 10.78 1,401,599 +0.12(+1.17%)
Feb 09, 2024 10.59 10.75 10.58 10.65 2,013,685 +0.10(+0.91%)
Feb 08, 2024 10.50 10.57 10.45 10.56 1,314,430 +0.08(+0.73%)
Feb 07, 2024 10.44 10.54 10.42 10.48 1,880,998 +0.09(+0.83%)
Feb 06, 2024 10.43 10.59 10.36 10.40 1,998,540 +0.20(+1.97%)
Feb 05, 2024 10.16 10.23 10.09 10.20 1,592,003 +0.24(+2.40%)
Feb 02, 2024 9.957 10.09 9.890 9.957 1,443,046 -0.10(-0.95%)
Feb 01, 2024 10.27 10.33 9.861 10.05 2,340,631 -0.06(-0.57%)
Jan 31, 2024 10.22 10.28 10.11 10.11 1,725,197 -0.06(-0.56%)
Jan 30, 2024 10.02 10.18 10.01 10.17 1,219,410 +0.15(+1.53%)
Jan 29, 2024 10.13 10.15 9.899 10.01 1,260,933 -0.26(-2.51%)
Jan 26, 2024 10.23 10.29 10.12 10.27 1,292,614 +0.22(+2.19%)
Jan 25, 2024 10.12 10.15 9.942 10.05 1,064,873 -0.15(-1.50%)
Jan 24, 2024 10.09 10.32 10.09 10.21 2,092,077 +0.33(+3.39%)
Jan 23, 2024 9.756 9.918 9.694 9.871 2,152,815 -0.03(-0.29%)
Jan 22, 2024 9.890 9.990 9.834 9.899 1,816,003 -0.08(-0.77%)
Jan 19, 2024 9.966 10.04 9.832 9.976 1,482,720 -0.08(-0.76%)
Jan 18, 2024 9.938 10.07 9.880 10.05 1,844,346 +0.36(+3.75%)
Jan 17, 2024 9.603 9.708 9.526 9.689 1,568,208 -0.07(-0.69%)
Jan 16, 2024 9.765 9.828 9.641 9.756 2,167,208 +0.36(+3.87%)
Jan 12, 2024 9.584 9.622 9.388 9.392 1,654,585 +0.05(+0.51%)
Jan 11, 2024 9.469 9.488 9.302 9.345 1,830,910 -0.14(-1.51%)
Jan 10, 2024 9.593 9.660 9.450 9.488 2,953,699 +0.36(+3.98%)
Jan 09, 2024 9.278 9.278 9.086 9.125 1,910,553 -0.28(-2.95%)
Jan 08, 2024 9.536 9.536 9.373 9.402 1,967,837 -0.33(-3.44%)
Jan 05, 2024 9.718 9.818 9.670 9.737 1,723,932 -0.09(-0.88%)
Jan 04, 2024 9.660 9.899 9.641 9.823 2,073,267 +0.33(+3.53%)
Jan 03, 2024 9.297 9.502 9.215 9.488 2,283,390 +0.32(+3.44%)
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.