Skip to main content
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 (%)
Jan 31, 2017 2.957 2.990 2.886 2.985 333,930 -0.05(-1.62%)
Jan 30, 2017 3.034 3.039 2.968 3.034 224,723 +0.02(+0.73%)
Jan 27, 2017 3.094 3.110 2.995 3.012 449,489 -0.21(-6.45%)
Jan 26, 2017 3.165 3.225 3.116 3.220 732,292 -0.07(-2.00%)
Jan 25, 2017 3.241 3.362 3.205 3.285 733,220 +0.09(+2.91%)
Jan 24, 2017 3.170 3.220 3.127 3.192 835,234 -0.06(-1.85%)
Jan 23, 2017 3.072 3.329 3.057 3.252 1,378,376 +0.26(+8.58%)
Jan 20, 2017 2.864 3.072 2.864 2.995 1,219,886 +0.15(+5.38%)
Jan 19, 2017 2.766 2.845 2.755 2.842 456,830 +0.07(+2.36%)
Jan 18, 2017 2.711 2.853 2.702 2.777 439,094 +0.10(+3.89%)
Jan 17, 2017 2.684 2.733 2.660 2.673 191,018 -0.07(-2.40%)
Jan 13, 2017 2.739 2.739 2.739 0 -0.01(-0.20%)
Jan 12, 2017 2.700 2.755 2.679 2.744 144,040 +0.09(+3.29%)
Jan 11, 2017 2.602 2.684 2.575 2.657 199,603 -0.01(-0.21%)
Jan 10, 2017 2.739 2.739 2.651 2.662 155,780 -0.10(-3.76%)
Jan 09, 2017 2.684 2.777 2.635 2.766 149,920 -0.05(-1.94%)
Jan 06, 2017 2.782 2.832 2.755 2.821 292,007 -0.04(-1.34%)
Jan 05, 2017 2.700 2.919 2.700 2.859 606,183 +0.22(+8.51%)
Jan 04, 2017 2.624 2.657 2.591 2.635 197,368 +0.03(+1.05%)
Jan 03, 2017 2.569 2.607 2.542 2.607 126,326 +0.03(+1.27%)
Dec 30, 2016 2.575 2.575 2.575 0 -0.02(-0.63%)
Dec 29, 2016 2.580 2.624 2.564 2.591 121,277 +0.09(+3.49%)
Dec 28, 2016 2.591 2.591 2.504 2.504 114,263 -0.11(-4.18%)
Dec 27, 2016 2.514 2.624 2.514 2.613 158,158 +0.13(+5.29%)
Dec 23, 2016 2.482 2.482 2.482 0 +0.15(+6.32%)
Dec 22, 2016 2.356 2.389 2.318 2.334 225,883 +0.03(+1.43%)
Dec 21, 2016 2.318 2.350 2.268 2.301 266,681 +0.08(+3.44%)
Dec 20, 2016 2.263 2.263 2.208 2.225 243,738 -0.04(-1.69%)
Dec 19, 2016 2.307 2.307 2.219 2.263 231,918 -0.03(-1.19%)
Dec 16, 2016 2.312 2.340 2.285 2.290 286,828 +0.07(+2.95%)
Dec 15, 2016 2.203 2.274 2.203 2.225 148,060 +0.06(+2.78%)
Dec 14, 2016 2.225 2.236 2.159 2.165 174,555 -0.16(-6.82%)
Dec 13, 2016 2.301 2.350 2.258 2.323 451,905 -0.03(-1.39%)
Dec 12, 2016 2.329 2.378 2.296 2.356 328,089 +0.03(+1.17%)
Dec 09, 2016 2.274 2.334 2.268 2.329 231,485 +0.03(+1.19%)
Dec 08, 2016 2.307 2.318 2.268 2.301 150,493 -0.09(-3.66%)
Dec 07, 2016 2.411 2.419 2.383 2.389 215,338 -0.04(-1.80%)
Dec 06, 2016 2.405 2.432 2.394 2.432 266,157 +0.08(+3.49%)
Dec 05, 2016 2.350 2.378 2.334 2.350 282,637 +0.02(+0.94%)
Dec 02, 2016 2.307 2.361 2.285 2.329 294,737 +0.07(+2.90%)
Dec 01, 2016 2.378 2.389 2.219 2.263 414,093 -0.03(-1.43%)
Nov 30, 2016 2.340 2.361 2.285 2.296 337,164 +0.05(+2.19%)
Nov 29, 2016 2.252 2.274 2.225 2.247 218,031 +0.01(+0.24%)
Nov 28, 2016 2.176 2.258 2.176 2.241 256,026 +0.09(+4.06%)
Nov 25, 2016 2.143 2.192 2.115 2.154 366,398 -0.17(-7.29%)
Nov 23, 2016 2.323 2.323 2.323 0 +0.07(+2.91%)
Nov 22, 2016 2.367 2.378 2.225 2.258 634,247 -0.08(-3.50%)
Nov 21, 2016 2.345 2.361 2.307 2.340 435,715 +0.03(+1.18%)
Nov 18, 2016 2.334 2.405 2.279 2.312 464,009 +0.05(+2.17%)
Nov 17, 2016 2.498 2.542 2.236 2.263 1,596,799 -0.21(-8.41%)
Nov 16, 2016 2.487 2.777 2.356 2.471 2,869,329 +0.18(+7.88%)
Nov 15, 2016 2.378 2.400 2.274 2.290 885,041 -0.01(-0.47%)
Nov 14, 2016 2.367 2.367 2.230 2.301 525,607 -0.05(-2.32%)
Nov 11, 2016 2.263 2.383 2.258 2.356 776,242 +0.08(+3.61%)
Nov 10, 2016 2.137 2.394 2.132 2.274 774,929 +0.19(+8.90%)
Nov 09, 2016 2.022 2.092 2.012 2.088 104,192 +0.04(+2.14%)
Nov 08, 2016 1.984 2.050 1.984 2.044 47,784 +0.08(+3.89%)
Nov 07, 2016 1.935 1.987 1.935 1.968 37,861 +0.00(+0.00%)
Nov 04, 2016 1.995 2.001 1.962 1.968 22,042 -0.01(-0.55%)
Nov 03, 2016 1.979 2.024 1.976 1.979 32,135 +0.03(+1.40%)
Nov 02, 2016 2.001 2.001 1.941 1.951 39,283 -0.05(-2.73%)
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.