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 (%)
Oct 30, 2020 2.029 2.035 1.986 2.005 367,871 -0.03(-1.52%)
Oct 29, 2020 1.998 2.048 1.964 2.035 509,016 -0.01(-0.60%)
Oct 28, 2020 2.104 2.116 2.048 2.048 509,208 -0.20(-8.82%)
Oct 27, 2020 2.227 2.271 2.209 2.246 411,424 +0.06(+2.83%)
Oct 26, 2020 2.221 2.221 2.159 2.184 451,245 -0.10(-4.34%)
Oct 23, 2020 2.283 2.289 2.243 2.283 320,837 -0.04(-1.60%)
Oct 22, 2020 2.308 2.345 2.295 2.320 356,452 +0.09(+4.17%)
Oct 21, 2020 2.203 2.246 2.199 2.227 484,819 +0.06(+2.86%)
Oct 20, 2020 2.178 2.190 2.147 2.165 391,541 +0.07(+3.25%)
Oct 19, 2020 2.178 2.178 2.091 2.097 541,078 -0.11(-4.78%)
Oct 16, 2020 2.233 2.246 2.203 2.203 332,474 -0.09(-3.78%)
Oct 15, 2020 2.221 2.295 2.203 2.289 562,079 -0.02(-1.07%)
Oct 14, 2020 2.345 2.376 2.302 2.314 407,851 -0.01(-0.53%)
Oct 13, 2020 2.332 2.363 2.326 2.326 281,085 -0.08(-3.47%)
Oct 12, 2020 2.438 2.438 2.394 2.410 347,952 -0.05(-1.89%)
Oct 09, 2020 2.431 2.487 2.413 2.456 680,789 -0.02(-1.00%)
Oct 08, 2020 2.469 2.500 2.458 2.481 462,881 +0.01(+0.50%)
Oct 07, 2020 2.462 2.481 2.438 2.469 529,950 -0.03(-1.24%)
Oct 06, 2020 2.549 2.549 2.462 2.500 1,370,405 -0.05(-1.94%)
Oct 05, 2020 2.568 2.599 2.537 2.549 1,316,278 +0.02(+0.98%)
Oct 02, 2020 2.475 2.549 2.475 2.524 535,159 +0.11(+4.62%)
Oct 01, 2020 2.376 2.425 2.370 2.413 395,977 +0.05(+2.09%)
Sep 30, 2020 2.295 2.376 2.289 2.363 358,712 +0.05(+2.14%)
Sep 29, 2020 2.271 2.320 2.268 2.314 432,343 +0.08(+3.60%)
Sep 28, 2020 2.233 2.252 2.215 2.233 308,270 -0.05(-2.17%)
Sep 25, 2020 2.203 2.286 2.203 2.283 820,600 +0.06(+2.50%)
Sep 24, 2020 2.221 2.246 2.178 2.227 398,248 +0.11(+4.96%)
Sep 23, 2020 2.184 2.190 2.110 2.122 1,139,898 +0.06(+2.69%)
Sep 22, 2020 2.110 2.116 2.054 2.066 550,446 +0.02(+0.91%)
Sep 21, 2020 2.073 2.079 1.974 2.048 673,692 -0.09(-4.34%)
Sep 18, 2020 2.147 2.184 2.134 2.141 407,148 -0.06(-2.81%)
Sep 17, 2020 2.172 2.221 2.172 2.203 392,391 +0.00(+0.00%)
Sep 16, 2020 2.178 2.212 2.165 2.203 191,710 +0.02(+0.85%)
Sep 15, 2020 2.215 2.252 2.184 2.184 359,488 -0.06(-2.49%)
Sep 14, 2020 2.240 2.274 2.227 2.240 463,101 +0.03(+1.40%)
Sep 11, 2020 2.221 2.227 2.165 2.209 237,112 +0.07(+3.18%)
Sep 10, 2020 2.190 2.215 2.134 2.141 439,248 +0.00(+0.00%)
Sep 09, 2020 2.147 2.159 2.122 2.141 374,545 +0.02(+1.17%)
Sep 08, 2020 2.134 2.178 2.116 2.116 455,433 -0.16(-7.07%)
Sep 04, 2020 2.227 2.283 2.165 2.277 417,977 +0.06(+2.51%)
Sep 03, 2020 2.271 2.294 2.215 2.221 494,249 -0.11(-4.77%)
Sep 02, 2020 2.339 2.357 2.326 2.332 477,719 -0.12(-5.04%)
Sep 01, 2020 2.500 2.510 2.425 2.456 415,048 -0.05(-1.98%)
Aug 31, 2020 2.549 2.561 2.487 2.506 180,659 -0.08(-3.11%)
Aug 28, 2020 2.524 2.592 2.524 2.586 268,792 +0.07(+2.96%)
Aug 27, 2020 2.549 2.549 2.493 2.512 451,053 -0.09(-3.33%)
Aug 26, 2020 2.592 2.623 2.571 2.599 216,339 -0.01(-0.47%)
Aug 25, 2020 2.623 2.640 2.571 2.611 232,046 +0.02(+0.72%)
Aug 24, 2020 2.574 2.602 2.549 2.592 408,606 +0.08(+3.20%)
Aug 21, 2020 2.506 2.524 2.481 2.512 361,568 -0.06(-2.17%)
Aug 20, 2020 2.568 2.574 2.537 2.568 330,737 -0.09(-3.49%)
Aug 19, 2020 2.691 2.738 2.654 2.660 631,448 +0.01(+0.47%)
Aug 18, 2020 2.697 2.704 2.592 2.648 628,652 +0.02(+0.71%)
Aug 17, 2020 2.617 2.660 2.605 2.629 548,882 +0.07(+2.66%)
Aug 14, 2020 2.518 2.589 2.506 2.561 194,441 -0.04(-1.43%)
Aug 13, 2020 2.599 2.623 2.555 2.599 429,424 +0.02(+0.96%)
Aug 12, 2020 2.555 2.592 2.530 2.574 217,372 +0.03(+1.22%)
Aug 11, 2020 2.530 2.592 2.513 2.543 455,488 +0.09(+3.79%)
Aug 10, 2020 2.413 2.456 2.410 2.450 325,965 +0.01(+0.25%)
Aug 07, 2020 2.444 2.469 2.431 2.444 114,111 -0.04(-1.50%)
Aug 06, 2020 2.500 2.512 2.453 2.481 315,425 -0.01(-0.25%)
Aug 05, 2020 2.493 2.506 2.459 2.487 310,202 +0.03(+1.26%)
Aug 04, 2020 2.481 2.490 2.431 2.456 399,595 +0.04(+1.79%)
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.