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 (%)
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%)
Jul 01, 2019 3.563 3.634 3.552 3.610 391,863 +0.21(+6.02%)
Jun 28, 2019 3.393 3.416 3.364 3.405 176,422 +0.07(+2.11%)
Jun 27, 2019 3.335 3.370 3.273 3.335 794,421 +0.16(+4.98%)
Jun 26, 2019 3.188 3.229 3.171 3.177 395,931 +0.10(+3.24%)
Jun 25, 2019 3.089 3.118 3.059 3.077 331,056 -0.03(-0.94%)
Jun 24, 2019 3.188 3.194 3.054 3.106 465,793 -0.06(-2.03%)
Jun 21, 2019 3.171 3.194 3.144 3.171 410,684 +0.07(+2.27%)
Jun 20, 2019 3.130 3.130 3.054 3.100 448,741 +0.13(+4.55%)
Jun 19, 2019 3.001 3.042 2.963 2.966 544,322 +0.12(+4.12%)
Jun 18, 2019 2.790 2.866 2.790 2.848 218,046 +0.07(+2.53%)
Jun 17, 2019 2.766 2.802 2.760 2.778 118,168 +0.05(+1.94%)
Jun 14, 2019 2.778 2.778 2.725 2.725 199,626 -0.05(-1.69%)
Jun 13, 2019 2.725 2.772 2.708 2.772 263,171 +0.15(+5.58%)
Jun 12, 2019 2.684 2.690 2.626 2.626 187,041 -0.20(-7.05%)
Jun 11, 2019 2.866 2.878 2.819 2.825 207,913 +0.07(+2.55%)
Jun 10, 2019 2.831 2.831 2.755 2.755 147,536 -0.05(-1.67%)
Jun 07, 2019 2.749 2.825 2.743 2.802 306,606 +0.08(+3.02%)
Jun 06, 2019 2.743 2.760 2.690 2.719 339,269 -0.06(-2.11%)
Jun 05, 2019 2.843 2.848 2.778 2.778 543,163 +0.02(+0.74%)
Jun 04, 2019 2.793 2.804 2.746 2.758 989,311 +0.22(+8.49%)
Jun 03, 2019 2.600 2.629 2.524 2.542 673,031 -0.12(-4.39%)
May 31, 2019 2.682 2.693 2.647 2.658 559,180 -0.11(-4.00%)
May 30, 2019 2.769 2.833 2.740 2.769 412,867 -0.07(-2.46%)
May 29, 2019 2.816 2.839 2.798 2.839 564,499 -0.07(-2.40%)
May 28, 2019 2.997 3.017 2.903 2.909 381,137 -0.05(-1.58%)
May 24, 2019 2.962 2.973 2.929 2.956 281,133 -0.04(-1.36%)
May 23, 2019 3.107 3.107 2.921 2.997 514,368 -0.13(-4.28%)
May 22, 2019 3.148 3.189 3.126 3.131 204,215 +0.09(+3.07%)
May 21, 2019 3.043 3.090 3.014 3.037 270,037 -0.01(-0.19%)
May 20, 2019 3.008 3.072 2.991 3.043 181,989 +0.01(+0.38%)
May 17, 2019 3.061 3.113 3.032 3.032 183,191 -0.06(-2.07%)
May 16, 2019 3.078 3.142 3.078 3.096 110,314 +0.01(+0.38%)
May 15, 2019 3.008 3.102 2.991 3.084 117,952 +0.04(+1.34%)
May 14, 2019 3.043 3.078 3.026 3.043 214,668 +0.08(+2.76%)
May 13, 2019 2.985 3.014 2.944 2.962 257,936 -0.23(-7.13%)
May 10, 2019 3.154 3.206 3.131 3.189 150,601 +0.08(+2.43%)
May 09, 2019 3.142 3.142 3.043 3.113 227,301 -0.13(-3.96%)
May 08, 2019 3.148 3.259 3.142 3.241 276,579 +0.12(+3.93%)
May 07, 2019 3.189 3.189 3.078 3.119 260,730 -0.12(-3.78%)
May 06, 2019 3.142 3.253 3.119 3.241 355,506 -0.15(-4.47%)
May 03, 2019 3.329 3.402 3.323 3.393 244,255 +0.05(+1.39%)
May 02, 2019 3.422 3.434 3.335 3.346 360,477 -0.19(-5.28%)
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.