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 (%)
May 29, 2020 1.909 1.915 1.860 1.903 490,054 -0.03(-1.60%)
May 28, 2020 2.021 2.021 1.934 1.934 638,413 -0.12(-5.72%)
May 27, 2020 2.144 2.150 2.008 2.051 716,256 -0.09(-4.05%)
May 26, 2020 2.113 2.156 2.101 2.138 437,200 +0.04(+1.76%)
May 22, 2020 2.126 2.126 2.042 2.101 430,982 -0.02(-0.87%)
May 21, 2020 2.144 2.175 2.095 2.119 439,236 -0.01(-0.58%)
May 20, 2020 2.138 2.150 2.095 2.132 492,423 +0.12(+5.83%)
May 19, 2020 2.045 2.070 2.008 2.014 459,005 -0.03(-1.51%)
May 18, 2020 2.008 2.051 1.983 2.045 572,892 +0.15(+7.82%)
May 15, 2020 1.866 1.928 1.851 1.897 521,936 +0.13(+7.34%)
May 14, 2020 1.718 1.780 1.681 1.767 948,729 +0.09(+5.15%)
May 13, 2020 1.712 1.730 1.662 1.681 588,987 -0.08(-4.56%)
May 12, 2020 1.866 1.878 1.761 1.761 701,912 -0.19(-9.52%)
May 11, 2020 1.996 1.996 1.931 1.946 274,883 -0.07(-3.67%)
May 08, 2020 1.990 2.030 1.971 2.021 503,325 +0.09(+4.47%)
May 07, 2020 1.934 1.953 1.872 1.934 881,595 +0.09(+5.03%)
May 06, 2020 1.915 1.915 1.829 1.841 720,586 -0.15(-7.45%)
May 05, 2020 2.076 2.076 1.974 1.990 656,747 -0.14(-6.67%)
May 04, 2020 2.058 2.138 2.033 2.132 553,788 -0.06(-2.54%)
May 01, 2020 2.317 2.342 2.138 2.187 684,101 -0.16(-6.84%)
Apr 30, 2020 2.212 2.366 2.181 2.348 1,173,217 +0.11(+4.68%)
Apr 29, 2020 2.243 2.280 2.212 2.243 1,171,592 -0.02(-0.82%)
Apr 28, 2020 2.231 2.311 2.181 2.261 1,758,237 +0.11(+4.87%)
Apr 27, 2020 2.132 2.200 2.132 2.156 1,211,172 +0.01(+0.29%)
Apr 24, 2020 2.169 2.187 2.119 2.150 214,762 +0.01(+0.29%)
Apr 23, 2020 2.126 2.187 2.119 2.144 192,958 +0.02(+0.87%)
Apr 22, 2020 2.132 2.147 2.088 2.126 350,417 +0.06(+2.69%)
Apr 21, 2020 2.107 2.138 2.051 2.070 538,540 -0.17(-7.59%)
Apr 20, 2020 2.268 2.280 2.212 2.240 543,698 -0.12(-5.10%)
Apr 17, 2020 2.311 2.367 2.302 2.360 401,041 +0.13(+5.82%)
Apr 16, 2020 2.286 2.286 2.175 2.231 820,910 +0.11(+4.94%)
Apr 15, 2020 2.144 2.163 2.082 2.126 844,181 -0.09(-4.18%)
Apr 14, 2020 2.169 2.268 2.169 2.218 860,241 +0.12(+5.90%)
Apr 13, 2020 2.070 2.107 2.039 2.095 432,754 +0.06(+3.04%)
Apr 09, 2020 2.014 2.076 1.990 2.033 369,482 +0.09(+4.78%)
Apr 08, 2020 1.971 2.054 1.934 1.940 360,591 -0.04(-2.18%)
Apr 07, 2020 2.033 2.082 1.971 1.983 325,173 +0.02(+1.26%)
Apr 06, 2020 1.928 1.965 1.903 1.959 356,579 +0.16(+8.93%)
Apr 03, 2020 1.885 1.885 1.730 1.798 402,336 -0.10(-5.21%)
Apr 02, 2020 1.903 1.940 1.847 1.897 566,530 +0.03(+1.66%)
Apr 01, 2020 1.909 1.968 1.841 1.866 482,242 -0.07(-3.51%)
Mar 31, 2020 1.959 1.961 1.866 1.934 840,863 +0.16(+9.06%)
Mar 30, 2020 1.674 1.786 1.668 1.773 695,689 +0.10(+5.90%)
Mar 27, 2020 1.656 1.724 1.619 1.674 541,034 -0.12(-6.55%)
Mar 26, 2020 1.668 1.807 1.625 1.792 550,759 +0.12(+7.41%)
Mar 25, 2020 1.705 1.730 1.613 1.668 575,012 -0.03(-1.82%)
Mar 24, 2020 1.792 1.792 1.631 1.699 633,155 +0.12(+7.84%)
Mar 23, 2020 1.712 1.712 1.557 1.576 736,190 -0.15(-8.60%)
Mar 20, 2020 1.835 1.863 1.693 1.724 1,297,154 -0.12(-6.38%)
Mar 19, 2020 1.786 1.915 1.749 1.841 626,787 -0.01(-0.33%)
Mar 18, 2020 1.817 1.965 1.773 1.847 587,621 -0.04(-2.29%)
Mar 17, 2020 1.965 1.990 1.854 1.891 622,788 +0.06(+3.38%)
Mar 16, 2020 1.847 1.996 1.804 1.829 871,414 -0.27(-12.94%)
Mar 13, 2020 2.101 2.144 1.946 2.101 614,024 +0.21(+11.29%)
Mar 12, 2020 1.860 2.014 1.829 1.888 968,781 -0.21(-9.88%)
Mar 11, 2020 2.132 2.187 2.070 2.095 683,844 -0.07(-3.42%)
Mar 10, 2020 2.150 2.194 2.051 2.169 581,395 +0.17(+8.67%)
Mar 09, 2020 2.039 2.138 1.990 1.996 607,024 -0.36(-15.22%)
Mar 06, 2020 2.280 2.397 2.280 2.354 652,542 +0.06(+2.42%)
Mar 05, 2020 2.416 2.422 2.261 2.299 776,666 -0.20(-7.92%)
Mar 04, 2020 2.472 2.515 2.441 2.496 233,475 +0.06(+2.51%)
Mar 03, 2020 2.515 2.570 2.417 2.435 516,485 -0.07(-2.68%)
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.