Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Ocean Gp (NQ: GOGL )

13.44 -0.38 (-2.75%)
Streaming Delayed Price Updated: 2:47 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 31, 2019 3.480 3.498 3.397 3.409 355,022 -0.15(-4.35%)
Oct 30, 2019 3.552 3.587 3.516 3.564 350,023 -0.10(-2.76%)
Oct 29, 2019 3.671 3.689 3.647 3.665 377,535 +0.01(+0.16%)
Oct 28, 2019 3.635 3.695 3.635 3.659 353,208 +0.01(+0.33%)
Oct 25, 2019 3.689 3.748 3.647 3.647 637,828 -0.13(-3.32%)
Oct 24, 2019 3.802 3.868 3.772 3.772 1,063,328 +0.10(+2.59%)
Oct 23, 2019 3.540 3.725 3.534 3.677 771,116 +0.11(+3.18%)
Oct 22, 2019 3.504 3.599 3.504 3.564 496,848 -0.07(-1.81%)
Oct 21, 2019 3.570 3.671 3.552 3.629 346,676 +0.05(+1.50%)
Oct 18, 2019 3.552 3.593 3.552 3.576 487,475 -0.02(-0.66%)
Oct 17, 2019 3.486 3.635 3.486 3.599 560,940 +0.04(+1.17%)
Oct 16, 2019 3.528 3.593 3.510 3.558 487,756 +0.05(+1.53%)
Oct 15, 2019 3.540 3.617 3.498 3.504 577,398 -0.06(-1.75%)
Oct 14, 2019 3.534 3.611 3.516 3.567 851,413 -0.10(-2.84%)
Oct 11, 2019 3.605 3.695 3.594 3.671 599,401 -0.04(-0.96%)
Oct 10, 2019 3.599 3.707 3.582 3.707 577,272 +0.10(+2.64%)
Oct 09, 2019 3.516 3.626 3.504 3.611 554,650 +0.24(+7.07%)
Oct 08, 2019 3.343 3.409 3.337 3.373 301,021 +0.03(+0.89%)
Oct 07, 2019 3.307 3.379 3.290 3.343 373,780 +0.01(+0.36%)
Oct 04, 2019 3.236 3.367 3.212 3.331 445,523 +0.11(+3.33%)
Oct 03, 2019 3.170 3.242 3.147 3.224 365,507 -0.11(-3.39%)
Oct 02, 2019 3.349 3.361 3.284 3.337 334,886 -0.05(-1.41%)
Oct 01, 2019 3.444 3.468 3.367 3.385 298,069 -0.08(-2.41%)
Sep 30, 2019 3.462 3.498 3.444 3.468 154,790 +0.02(+0.52%)
Sep 27, 2019 3.450 3.552 3.444 3.450 369,843 -0.02(-0.52%)
Sep 26, 2019 3.468 3.498 3.456 3.468 304,486 -0.05(-1.52%)
Sep 25, 2019 3.486 3.528 3.474 3.522 286,579 -0.07(-1.99%)
Sep 24, 2019 3.725 3.742 3.570 3.593 332,256 -0.02(-0.49%)
Sep 23, 2019 3.564 3.647 3.552 3.611 241,171 +0.08(+2.36%)
Sep 20, 2019 3.593 3.617 3.516 3.528 538,655 -0.05(-1.33%)
Sep 19, 2019 3.611 3.647 3.555 3.576 344,330 -0.14(-3.69%)
Sep 18, 2019 3.760 3.760 3.683 3.713 289,212 -0.02(-0.64%)
Sep 17, 2019 3.731 3.778 3.677 3.736 279,693 -0.13(-3.24%)
Sep 16, 2019 3.885 3.951 3.862 3.862 437,106 -0.05(-1.22%)
Sep 13, 2019 3.897 3.975 3.879 3.909 434,112 +0.05(+1.23%)
Sep 12, 2019 3.778 3.885 3.745 3.862 306,691 +0.01(+0.15%)
Sep 11, 2019 3.832 3.868 3.766 3.856 460,746 -0.02(-0.46%)
Sep 10, 2019 3.874 3.927 3.844 3.874 473,466 -0.06(-1.52%)
Sep 09, 2019 3.862 3.945 3.841 3.933 645,133 +0.13(+3.29%)
Sep 06, 2019 3.808 3.862 3.772 3.808 357,257 +0.04(+0.95%)
Sep 05, 2019 3.808 3.888 3.748 3.772 566,526 -0.02(-0.47%)
Sep 04, 2019 3.754 3.802 3.719 3.790 723,815 +0.05(+1.27%)
Sep 03, 2019 3.754 3.766 3.665 3.742 350,824 +0.05(+1.29%)
Aug 30, 2019 3.653 3.731 3.641 3.695 447,201 +0.09(+2.48%)
Aug 29, 2019 3.516 3.617 3.516 3.605 421,811 +0.05(+1.51%)
Aug 28, 2019 3.464 3.563 3.452 3.552 296,994 +0.11(+3.06%)
Aug 27, 2019 3.517 3.546 3.411 3.446 336,602 +0.04(+1.03%)
Aug 26, 2019 3.388 3.417 3.364 3.411 274,844 +0.09(+2.83%)
Aug 23, 2019 3.429 3.517 3.317 3.317 540,186 -0.15(-4.39%)
Aug 22, 2019 3.540 3.546 3.470 3.470 457,644 +0.02(+0.51%)
Aug 21, 2019 3.476 3.487 3.435 3.452 487,826 +0.13(+3.88%)
Aug 20, 2019 3.270 3.341 3.241 3.323 327,573 +0.04(+1.25%)
Aug 19, 2019 3.259 3.329 3.253 3.282 529,515 +0.05(+1.45%)
Aug 16, 2019 3.147 3.247 3.136 3.235 430,135 +0.18(+5.95%)
Aug 15, 2019 3.083 3.106 2.995 3.054 882,663 -0.14(-4.40%)
Aug 14, 2019 3.218 3.241 3.171 3.194 338,128 -0.15(-4.55%)
Aug 13, 2019 3.188 3.411 3.177 3.347 435,488 +0.21(+6.53%)
Aug 12, 2019 3.095 3.156 3.083 3.141 336,376 -0.04(-1.29%)
Aug 09, 2019 3.218 3.218 3.165 3.182 302,852 -0.03(-0.91%)
Aug 08, 2019 3.141 3.224 3.130 3.212 470,569 +0.11(+3.40%)
Aug 07, 2019 3.059 3.112 3.042 3.106 467,343 -0.11(-3.28%)
Aug 06, 2019 3.194 3.241 3.130 3.212 407,202 +0.10(+3.20%)
Aug 05, 2019 3.171 3.182 3.068 3.112 474,512 -0.25(-7.33%)
Aug 02, 2019 3.364 3.402 3.333 3.358 354,038 -0.08(-2.38%)
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.