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 (%)
Jun 28, 2019 3.389 3.412 3.360 3.401 176,651 +0.07(+2.11%)
Jun 27, 2019 3.331 3.366 3.269 3.331 795,454 +0.16(+4.98%)
Jun 26, 2019 3.184 3.225 3.167 3.173 396,445 +0.10(+3.24%)
Jun 25, 2019 3.085 3.114 3.055 3.073 331,486 -0.03(-0.94%)
Jun 24, 2019 3.184 3.190 3.050 3.102 466,398 -0.06(-2.03%)
Jun 21, 2019 3.167 3.190 3.140 3.167 411,218 +0.07(+2.27%)
Jun 20, 2019 3.126 3.126 3.050 3.096 449,324 +0.13(+4.55%)
Jun 19, 2019 2.997 3.038 2.959 2.962 545,029 +0.12(+4.12%)
Jun 18, 2019 2.786 2.862 2.786 2.845 218,330 +0.07(+2.53%)
Jun 17, 2019 2.763 2.798 2.757 2.774 118,322 +0.05(+1.94%)
Jun 14, 2019 2.774 2.774 2.722 2.722 199,886 -0.05(-1.69%)
Jun 13, 2019 2.722 2.769 2.704 2.769 263,512 +0.15(+5.58%)
Jun 12, 2019 2.681 2.687 2.622 2.622 187,284 -0.20(-7.05%)
Jun 11, 2019 2.862 2.874 2.815 2.821 208,183 +0.07(+2.55%)
Jun 10, 2019 2.827 2.827 2.751 2.751 147,727 -0.05(-1.67%)
Jun 07, 2019 2.745 2.821 2.739 2.798 307,004 +0.08(+3.02%)
Jun 06, 2019 2.739 2.757 2.687 2.716 339,710 -0.06(-2.11%)
Jun 05, 2019 2.839 2.845 2.774 2.774 543,869 +0.02(+0.74%)
Jun 04, 2019 2.789 2.801 2.742 2.754 990,596 +0.22(+8.49%)
Jun 03, 2019 2.597 2.626 2.521 2.539 673,905 -0.12(-4.39%)
May 31, 2019 2.678 2.690 2.643 2.655 559,906 -0.11(-4.00%)
May 30, 2019 2.766 2.830 2.737 2.766 413,403 -0.07(-2.46%)
May 29, 2019 2.812 2.836 2.795 2.836 565,232 -0.07(-2.40%)
May 28, 2019 2.993 3.013 2.900 2.905 381,633 -0.05(-1.58%)
May 24, 2019 2.958 2.969 2.926 2.952 281,499 -0.04(-1.36%)
May 23, 2019 3.103 3.103 2.917 2.993 515,036 -0.13(-4.28%)
May 22, 2019 3.144 3.185 3.122 3.127 204,480 +0.09(+3.07%)
May 21, 2019 3.039 3.086 3.010 3.033 270,388 -0.01(-0.19%)
May 20, 2019 3.004 3.068 2.987 3.039 182,225 +0.01(+0.38%)
May 17, 2019 3.057 3.109 3.028 3.028 183,429 -0.06(-2.07%)
May 16, 2019 3.074 3.138 3.074 3.092 110,457 +0.01(+0.38%)
May 15, 2019 3.004 3.098 2.987 3.080 118,105 +0.04(+1.34%)
May 14, 2019 3.039 3.074 3.022 3.039 214,947 +0.08(+2.76%)
May 13, 2019 2.981 3.010 2.940 2.958 258,271 -0.23(-7.13%)
May 10, 2019 3.150 3.202 3.127 3.185 150,796 +0.08(+2.43%)
May 09, 2019 3.138 3.138 3.039 3.109 227,596 -0.13(-3.96%)
May 08, 2019 3.144 3.255 3.138 3.237 276,939 +0.12(+3.93%)
May 07, 2019 3.185 3.185 3.074 3.115 261,069 -0.12(-3.78%)
May 06, 2019 3.138 3.249 3.115 3.237 355,968 -0.15(-4.47%)
May 03, 2019 3.325 3.397 3.319 3.389 244,572 +0.05(+1.39%)
May 02, 2019 3.418 3.429 3.330 3.342 360,945 -0.19(-5.28%)
May 01, 2019 3.511 3.581 3.493 3.528 314,464 +0.06(+1.68%)
Apr 30, 2019 3.604 3.610 3.441 3.470 971,283 +0.08(+2.41%)
Apr 29, 2019 3.424 3.424 3.360 3.389 700,499 +0.13(+4.11%)
Apr 26, 2019 3.249 3.266 3.226 3.255 190,643 +0.11(+3.52%)
Apr 25, 2019 3.173 3.173 3.132 3.144 306,153 -0.06(-1.73%)
Apr 24, 2019 3.237 3.237 3.179 3.199 253,149 -0.06(-1.87%)
Apr 23, 2019 3.261 3.284 3.231 3.261 339,463 +0.03(+0.90%)
Apr 22, 2019 3.266 3.279 3.212 3.231 229,759 -0.05(-1.42%)
Apr 18, 2019 3.243 3.278 3.237 3.278 190,814 +0.03(+1.08%)
Apr 17, 2019 3.261 3.272 3.226 3.243 308,699 +0.01(+0.36%)
Apr 16, 2019 3.185 3.243 3.138 3.231 569,806 +0.06(+1.83%)
Apr 15, 2019 3.196 3.196 3.156 3.173 180,983 -0.01(-0.37%)
Apr 12, 2019 3.214 3.226 3.167 3.185 279,266 -0.04(-1.26%)
Apr 11, 2019 3.261 3.261 3.205 3.226 331,490 +0.02(+0.54%)
Apr 10, 2019 3.150 3.231 3.150 3.208 298,241 +0.15(+4.75%)
Apr 09, 2019 3.086 3.086 3.033 3.063 202,512 -0.02(-0.75%)
Apr 08, 2019 3.086 3.115 3.063 3.086 271,858 +0.09(+3.11%)
Apr 05, 2019 2.981 3.016 2.952 2.993 265,011 +0.01(+0.19%)
Apr 04, 2019 2.975 2.993 2.940 2.987 214,270 +0.00(+0.00%)
Apr 03, 2019 3.004 3.010 2.969 2.987 273,945 +0.10(+3.64%)
Apr 02, 2019 2.888 2.900 2.830 2.882 339,365 +0.01(+0.41%)
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.