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 (%)
Sep 30, 2019 3.462 3.498 3.444 3.468 154,790 +0.02(+0.52%)
Sep 27, 2019 3.450 3.552 3.444 3.450 369,843 -0.02(-0.52%)
Sep 26, 2019 3.468 3.498 3.456 3.468 304,486 -0.05(-1.52%)
Sep 25, 2019 3.486 3.528 3.474 3.522 286,579 -0.07(-1.99%)
Sep 24, 2019 3.725 3.742 3.570 3.593 332,256 -0.02(-0.49%)
Sep 23, 2019 3.564 3.647 3.552 3.611 241,171 +0.08(+2.36%)
Sep 20, 2019 3.593 3.617 3.516 3.528 538,655 -0.05(-1.33%)
Sep 19, 2019 3.611 3.647 3.555 3.576 344,330 -0.14(-3.69%)
Sep 18, 2019 3.760 3.760 3.683 3.713 289,212 -0.02(-0.64%)
Sep 17, 2019 3.731 3.778 3.677 3.736 279,693 -0.13(-3.24%)
Sep 16, 2019 3.885 3.951 3.862 3.862 437,106 -0.05(-1.22%)
Sep 13, 2019 3.897 3.975 3.879 3.909 434,112 +0.05(+1.23%)
Sep 12, 2019 3.778 3.885 3.745 3.862 306,691 +0.01(+0.15%)
Sep 11, 2019 3.832 3.868 3.766 3.856 460,746 -0.02(-0.46%)
Sep 10, 2019 3.874 3.927 3.844 3.874 473,466 -0.06(-1.52%)
Sep 09, 2019 3.862 3.945 3.841 3.933 645,133 +0.13(+3.29%)
Sep 06, 2019 3.808 3.862 3.772 3.808 357,257 +0.04(+0.95%)
Sep 05, 2019 3.808 3.888 3.748 3.772 566,526 -0.02(-0.47%)
Sep 04, 2019 3.754 3.802 3.719 3.790 723,815 +0.05(+1.27%)
Sep 03, 2019 3.754 3.766 3.665 3.742 350,824 +0.05(+1.29%)
Aug 30, 2019 3.653 3.731 3.641 3.695 447,201 +0.09(+2.48%)
Aug 29, 2019 3.516 3.617 3.516 3.605 421,811 +0.05(+1.51%)
Aug 28, 2019 3.464 3.563 3.452 3.552 296,994 +0.11(+3.06%)
Aug 27, 2019 3.517 3.546 3.411 3.446 336,602 +0.04(+1.03%)
Aug 26, 2019 3.388 3.417 3.364 3.411 274,844 +0.09(+2.83%)
Aug 23, 2019 3.429 3.517 3.317 3.317 540,186 -0.15(-4.39%)
Aug 22, 2019 3.540 3.546 3.470 3.470 457,644 +0.02(+0.51%)
Aug 21, 2019 3.476 3.487 3.435 3.452 487,826 +0.13(+3.88%)
Aug 20, 2019 3.270 3.341 3.241 3.323 327,573 +0.04(+1.25%)
Aug 19, 2019 3.259 3.329 3.253 3.282 529,515 +0.05(+1.45%)
Aug 16, 2019 3.147 3.247 3.136 3.235 430,135 +0.18(+5.95%)
Aug 15, 2019 3.083 3.106 2.995 3.054 882,663 -0.14(-4.40%)
Aug 14, 2019 3.218 3.241 3.171 3.194 338,128 -0.15(-4.55%)
Aug 13, 2019 3.188 3.411 3.177 3.347 435,488 +0.21(+6.53%)
Aug 12, 2019 3.095 3.156 3.083 3.141 336,376 -0.04(-1.29%)
Aug 09, 2019 3.218 3.218 3.165 3.182 302,852 -0.03(-0.91%)
Aug 08, 2019 3.141 3.224 3.130 3.212 470,569 +0.11(+3.40%)
Aug 07, 2019 3.059 3.112 3.042 3.106 467,343 -0.11(-3.28%)
Aug 06, 2019 3.194 3.241 3.130 3.212 407,202 +0.10(+3.20%)
Aug 05, 2019 3.171 3.182 3.068 3.112 474,512 -0.25(-7.33%)
Aug 02, 2019 3.364 3.402 3.333 3.358 354,038 -0.08(-2.38%)
Aug 01, 2019 3.517 3.571 3.405 3.440 325,845 -0.12(-3.45%)
Jul 31, 2019 3.622 3.634 3.540 3.563 387,790 -0.11(-2.88%)
Jul 30, 2019 3.657 3.698 3.622 3.669 270,709 -0.05(-1.26%)
Jul 29, 2019 3.780 3.780 3.704 3.716 210,558 -0.08(-2.01%)
Jul 26, 2019 3.733 3.821 3.722 3.792 150,487 +0.06(+1.57%)
Jul 25, 2019 3.722 3.780 3.692 3.733 527,399 +0.01(+0.31%)
Jul 24, 2019 3.663 3.739 3.646 3.722 801,622 -0.15(-3.93%)
Jul 23, 2019 3.845 3.880 3.804 3.874 390,981 -0.12(-3.08%)
Jul 22, 2019 4.038 4.056 3.985 3.997 537,531 +0.08(+1.94%)
Jul 19, 2019 3.985 4.015 3.909 3.921 487,805 +0.04(+0.91%)
Jul 18, 2019 3.903 3.921 3.865 3.886 491,006 +0.05(+1.22%)
Jul 17, 2019 3.921 3.921 3.827 3.839 545,368 -0.04(-0.91%)
Jul 16, 2019 3.898 3.950 3.874 3.874 514,639 +0.09(+2.48%)
Jul 15, 2019 3.862 3.889 3.780 3.780 671,172 -0.03(-0.77%)
Jul 12, 2019 3.839 3.851 3.786 3.810 315,478 +0.00(+0.00%)
Jul 11, 2019 3.810 3.851 3.774 3.810 434,017 +0.02(+0.46%)
Jul 10, 2019 3.751 3.821 3.716 3.792 404,631 +0.05(+1.41%)
Jul 09, 2019 3.675 3.745 3.663 3.739 588,311 +0.02(+0.63%)
Jul 08, 2019 3.681 3.728 3.651 3.716 399,338 -0.02(-0.47%)
Jul 05, 2019 3.646 3.739 3.604 3.733 1,157,152 +0.08(+2.08%)
Jul 03, 2019 3.657 3.675 3.610 3.657 293,297 +0.01(+0.32%)
Jul 02, 2019 3.593 3.651 3.540 3.646 562,054 +0.04(+0.97%)
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.