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, 2020 2.799 2.811 2.716 2.738 424,295 -0.05(-1.75%)
Jan 30, 2020 2.823 2.842 2.738 2.787 692,937 -0.02(-0.65%)
Jan 29, 2020 2.866 2.866 2.793 2.805 551,785 +0.02(+0.66%)
Jan 28, 2020 2.787 2.811 2.744 2.787 542,170 +0.09(+3.40%)
Jan 27, 2020 2.683 2.732 2.665 2.695 688,053 -0.13(-4.75%)
Jan 24, 2020 2.848 2.866 2.799 2.830 615,417 -0.04(-1.28%)
Jan 23, 2020 2.811 2.900 2.771 2.866 987,409 -0.20(-6.39%)
Jan 22, 2020 3.135 3.135 3.062 3.062 361,224 -0.07(-2.15%)
Jan 21, 2020 3.184 3.196 3.129 3.129 470,893 -0.12(-3.58%)
Jan 17, 2020 3.288 3.288 3.239 3.245 257,391 -0.04(-1.30%)
Jan 16, 2020 3.257 3.300 3.251 3.288 349,431 -0.01(-0.37%)
Jan 15, 2020 3.312 3.318 3.257 3.300 405,114 -0.06(-1.82%)
Jan 14, 2020 3.331 3.398 3.318 3.361 296,202 +0.07(+2.23%)
Jan 13, 2020 3.300 3.318 3.242 3.288 463,555 -0.04(-1.28%)
Jan 10, 2020 3.380 3.398 3.325 3.331 210,429 -0.06(-1.80%)
Jan 09, 2020 3.398 3.398 3.373 3.392 212,111 +0.00(+0.00%)
Jan 08, 2020 3.367 3.395 3.367 3.392 263,443 +0.08(+2.40%)
Jan 07, 2020 3.318 3.340 3.300 3.312 294,991 +0.01(+0.37%)
Jan 06, 2020 3.215 3.306 3.197 3.300 363,480 -0.02(-0.55%)
Jan 03, 2020 3.288 3.373 3.282 3.318 489,748 -0.10(-2.86%)
Jan 02, 2020 3.538 3.545 3.367 3.416 457,123 -0.13(-3.79%)
Dec 31, 2019 3.551 3.587 3.520 3.551 189,157 -0.01(-0.34%)
Dec 30, 2019 3.538 3.575 3.523 3.563 146,659 +0.02(+0.52%)
Dec 27, 2019 3.612 3.612 3.545 3.545 254,937 -0.06(-1.69%)
Dec 26, 2019 3.624 3.648 3.587 3.606 305,439 +0.01(+0.17%)
Dec 24, 2019 3.587 3.606 3.563 3.600 125,341 +0.03(+0.86%)
Dec 23, 2019 3.508 3.587 3.485 3.569 323,600 +0.11(+3.18%)
Dec 20, 2019 3.477 3.520 3.453 3.459 371,442 -0.02(-0.53%)
Dec 19, 2019 3.361 3.490 3.349 3.477 519,561 +0.09(+2.52%)
Dec 18, 2019 3.318 3.410 3.318 3.392 352,947 +0.09(+2.59%)
Dec 17, 2019 3.380 3.380 3.294 3.306 386,631 -0.01(-0.37%)
Dec 16, 2019 3.367 3.380 3.318 3.318 234,732 +0.01(+0.18%)
Dec 13, 2019 3.392 3.392 3.294 3.312 533,437 +0.07(+2.07%)
Dec 12, 2019 3.263 3.312 3.239 3.245 839,529 -0.13(-3.80%)
Dec 11, 2019 3.343 3.392 3.331 3.373 342,431 -0.09(-2.65%)
Dec 10, 2019 3.373 3.483 3.373 3.465 408,957 +0.12(+3.47%)
Dec 09, 2019 3.343 3.380 3.325 3.349 426,864 -0.03(-0.90%)
Dec 06, 2019 3.398 3.410 3.367 3.380 372,915 +0.03(+0.91%)
Dec 05, 2019 3.343 3.386 3.312 3.349 304,648 -0.04(-1.08%)
Dec 04, 2019 3.392 3.416 3.373 3.386 249,038 +0.06(+1.65%)
Dec 03, 2019 3.337 3.386 3.306 3.331 727,250 -0.19(-5.38%)
Dec 02, 2019 3.545 3.563 3.496 3.520 700,605 -0.07(-2.04%)
Nov 29, 2019 3.486 3.599 3.486 3.593 540,333 +0.10(+2.90%)
Nov 27, 2019 3.444 3.522 3.444 3.492 381,254 +0.01(+0.17%)
Nov 26, 2019 3.510 3.528 3.468 3.486 404,807 -0.02(-0.51%)
Nov 25, 2019 3.456 3.510 3.456 3.504 374,699 +0.11(+3.16%)
Nov 22, 2019 3.456 3.474 3.379 3.397 477,406 +0.11(+3.26%)
Nov 21, 2019 3.224 3.319 3.194 3.290 523,178 +0.07(+2.22%)
Nov 20, 2019 3.206 3.301 3.200 3.218 439,823 +0.01(+0.37%)
Nov 19, 2019 3.188 3.218 3.158 3.206 177,444 -0.01(-0.19%)
Nov 18, 2019 3.236 3.254 3.191 3.212 242,957 -0.02(-0.74%)
Nov 15, 2019 3.230 3.260 3.206 3.236 155,555 +0.05(+1.69%)
Nov 14, 2019 3.170 3.236 3.164 3.182 228,886 -0.07(-2.02%)
Nov 13, 2019 3.266 3.284 3.209 3.248 254,764 -0.04(-1.09%)
Nov 12, 2019 3.242 3.307 3.236 3.284 383,188 +0.05(+1.66%)
Nov 11, 2019 3.236 3.254 3.224 3.230 142,159 -0.05(-1.63%)
Nov 08, 2019 3.301 3.313 3.266 3.284 207,911 -0.01(-0.36%)
Nov 07, 2019 3.313 3.355 3.278 3.295 463,086 +0.04(+1.10%)
Nov 06, 2019 3.337 3.337 3.248 3.260 779,837 -0.20(-5.85%)
Nov 05, 2019 3.450 3.510 3.444 3.462 322,841 -0.08(-2.35%)
Nov 04, 2019 3.587 3.635 3.534 3.546 411,294 -0.01(-0.34%)
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.