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 (%)
Dec 29, 2017 4.455 4.455 4.455 0 -0.02(-0.37%)
Dec 28, 2017 4.411 4.488 4.351 4.471 390,671 +0.08(+1.74%)
Dec 27, 2017 4.384 4.395 4.351 4.395 398,795 +0.03(+0.75%)
Dec 26, 2017 4.362 4.406 4.313 4.362 326,107 +0.01(+0.13%)
Dec 22, 2017 4.368 4.395 4.326 4.357 223,367 -0.09(-1.97%)
Dec 21, 2017 4.373 4.455 4.351 4.444 590,787 +0.17(+4.10%)
Dec 20, 2017 4.313 4.318 4.264 4.269 503,764 -0.14(-3.22%)
Dec 19, 2017 4.460 4.488 4.389 4.411 264,008 -0.07(-1.59%)
Dec 18, 2017 4.466 4.542 4.439 4.482 498,308 +0.02(+0.49%)
Dec 15, 2017 4.400 4.559 4.400 4.460 565,827 +0.09(+2.13%)
Dec 14, 2017 4.368 4.455 4.346 4.368 480,788 -0.21(-4.54%)
Dec 13, 2017 4.510 4.603 4.466 4.575 623,956 -0.10(-2.22%)
Dec 12, 2017 4.745 4.783 4.674 4.679 733,002 -0.07(-1.50%)
Dec 11, 2017 4.581 4.821 4.581 4.750 1,500,778 +0.23(+5.08%)
Dec 08, 2017 4.493 4.542 4.493 4.521 246,513 +0.12(+2.73%)
Dec 07, 2017 4.406 4.455 4.384 4.400 221,070 -0.03(-0.74%)
Dec 06, 2017 4.422 4.460 4.383 4.433 334,384 +0.02(+0.50%)
Dec 05, 2017 4.450 4.460 4.406 4.411 420,556 -0.14(-3.00%)
Dec 04, 2017 4.635 4.635 4.559 4.548 589,199 -0.08(-1.77%)
Dec 01, 2017 4.586 4.674 4.570 4.630 526,909 +0.20(+4.44%)
Nov 30, 2017 4.340 4.510 4.340 4.433 733,694 +0.07(+1.63%)
Nov 29, 2017 4.318 4.378 4.302 4.362 392,599 -0.02(-0.50%)
Nov 28, 2017 4.428 4.439 4.340 4.384 221,922 -0.08(-1.84%)
Nov 27, 2017 4.460 4.493 4.428 4.466 430,935 +0.01(+0.25%)
Nov 24, 2017 4.433 4.471 4.433 4.455 141,514 +0.03(+0.62%)
Nov 22, 2017 4.444 4.444 4.351 4.428 323,354 +0.10(+2.40%)
Nov 21, 2017 4.280 4.389 4.253 4.324 686,914 +0.15(+3.53%)
Nov 20, 2017 4.127 4.236 4.072 4.176 908,331 +0.17(+4.23%)
Nov 17, 2017 4.007 4.018 3.930 4.007 560,543 +0.05(+1.38%)
Nov 16, 2017 4.012 4.029 3.930 3.952 425,234 +0.07(+1.69%)
Nov 15, 2017 3.919 3.930 3.832 3.886 757,319 -0.06(-1.52%)
Nov 14, 2017 4.138 4.138 3.941 3.947 808,391 -0.29(-6.84%)
Nov 13, 2017 4.247 4.302 4.222 4.236 207,250 -0.07(-1.65%)
Nov 10, 2017 4.335 4.384 4.302 4.307 253,922 +0.00(+0.00%)
Nov 09, 2017 4.296 4.373 4.291 4.307 229,818 -0.11(-2.41%)
Nov 08, 2017 4.471 4.482 4.384 4.414 521,436 -0.05(-1.16%)
Nov 07, 2017 4.493 4.521 4.411 4.466 377,243 -0.04(-0.97%)
Nov 06, 2017 4.324 4.548 4.324 4.510 1,035,061 +0.36(+8.55%)
Nov 03, 2017 4.275 4.275 4.122 4.154 693,313 -0.10(-2.44%)
Nov 02, 2017 4.258 4.286 4.204 4.258 470,922 -0.15(-3.47%)
Nov 01, 2017 4.417 4.462 4.378 4.411 243,489 -0.07(-1.59%)
Oct 31, 2017 4.433 4.499 4.378 4.482 469,715 -0.07(-1.44%)
Oct 30, 2017 4.493 4.564 4.493 4.548 170,060 -0.05(-1.07%)
Oct 27, 2017 4.499 4.603 4.493 4.597 304,156 +0.07(+1.45%)
Oct 26, 2017 4.548 4.581 4.515 4.532 98,387 -0.02(-0.48%)
Oct 25, 2017 4.575 4.611 4.504 4.553 369,660 -0.03(-0.60%)
Oct 24, 2017 4.608 4.624 4.564 4.581 414,225 -0.03(-0.71%)
Oct 23, 2017 4.603 4.646 4.581 4.614 468,835 +0.07(+1.44%)
Oct 20, 2017 4.526 4.570 4.499 4.548 414,071 +0.02(+0.48%)
Oct 19, 2017 4.510 4.542 4.417 4.526 821,173 -0.08(-1.66%)
Oct 18, 2017 4.635 4.657 4.548 4.603 426,610 +0.01(+0.24%)
Oct 17, 2017 4.663 4.668 4.515 4.592 1,130,143 -0.05(-1.18%)
Oct 16, 2017 4.690 4.695 4.641 4.646 300,986 +0.01(+0.24%)
Oct 13, 2017 4.559 4.652 4.548 4.635 271,737 +0.18(+4.05%)
Oct 12, 2017 4.450 4.499 4.423 4.455 121,076 -0.02(-0.49%)
Oct 11, 2017 4.493 4.514 4.455 4.477 123,566 -0.02(-0.36%)
Oct 10, 2017 4.499 4.532 4.482 4.493 152,247 +0.07(+1.61%)
Oct 09, 2017 4.466 4.482 4.400 4.422 194,133 -0.04(-0.98%)
Oct 06, 2017 4.532 4.532 4.450 4.466 269,200 -0.15(-3.31%)
Oct 05, 2017 4.630 4.690 4.597 4.619 450,347 +0.10(+2.18%)
Oct 04, 2017 4.537 4.570 4.493 4.521 326,116 +0.04(+0.98%)
Oct 03, 2017 4.400 4.482 4.395 4.477 423,937 +0.25(+5.95%)
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.