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

Golden Ocean Gp (NQ: GOGL )

13.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2017 4.335 4.504 4.335 4.427 734,647 +0.07(+1.63%)
Nov 29, 2017 4.313 4.373 4.296 4.356 393,109 -0.02(-0.50%)
Nov 28, 2017 4.422 4.433 4.335 4.378 222,211 -0.08(-1.84%)
Nov 27, 2017 4.455 4.487 4.422 4.460 431,495 +0.01(+0.25%)
Nov 24, 2017 4.427 4.466 4.427 4.449 141,698 +0.03(+0.62%)
Nov 22, 2017 4.438 4.438 4.345 4.422 323,774 +0.10(+2.40%)
Nov 21, 2017 4.274 4.384 4.247 4.318 687,806 +0.15(+3.53%)
Nov 20, 2017 4.122 4.231 4.067 4.171 909,512 +0.17(+4.23%)
Nov 17, 2017 4.002 4.012 3.925 4.002 561,272 +0.05(+1.38%)
Nov 16, 2017 4.007 4.023 3.925 3.947 425,787 +0.07(+1.69%)
Nov 15, 2017 3.914 3.925 3.827 3.881 758,303 -0.06(-1.52%)
Nov 14, 2017 4.133 4.133 3.936 3.942 809,441 -0.29(-6.84%)
Nov 13, 2017 4.242 4.296 4.216 4.231 207,520 -0.07(-1.65%)
Nov 10, 2017 4.329 4.378 4.296 4.302 254,252 +0.00(+0.00%)
Nov 09, 2017 4.291 4.367 4.285 4.302 230,117 -0.11(-2.41%)
Nov 08, 2017 4.466 4.476 4.378 4.408 522,113 -0.05(-1.16%)
Nov 07, 2017 4.487 4.515 4.406 4.460 377,733 -0.04(-0.97%)
Nov 06, 2017 4.318 4.542 4.318 4.504 1,036,405 +0.35(+8.55%)
Nov 03, 2017 4.269 4.269 4.116 4.149 694,214 -0.10(-2.44%)
Nov 02, 2017 4.253 4.280 4.198 4.253 471,534 -0.15(-3.47%)
Nov 01, 2017 4.411 4.456 4.373 4.406 243,805 -0.07(-1.59%)
Oct 31, 2017 4.427 4.493 4.373 4.476 470,325 -0.07(-1.44%)
Oct 30, 2017 4.487 4.558 4.487 4.542 170,281 -0.05(-1.07%)
Oct 27, 2017 4.493 4.597 4.487 4.591 304,551 +0.07(+1.45%)
Oct 26, 2017 4.542 4.575 4.509 4.526 98,515 -0.02(-0.48%)
Oct 25, 2017 4.569 4.605 4.498 4.547 370,141 -0.03(-0.60%)
Oct 24, 2017 4.602 4.618 4.558 4.575 414,763 -0.03(-0.71%)
Oct 23, 2017 4.597 4.640 4.575 4.608 469,444 +0.07(+1.44%)
Oct 20, 2017 4.520 4.564 4.493 4.542 414,609 +0.02(+0.48%)
Oct 19, 2017 4.504 4.537 4.411 4.520 822,240 -0.08(-1.66%)
Oct 18, 2017 4.629 4.651 4.542 4.597 427,164 +0.01(+0.24%)
Oct 17, 2017 4.657 4.662 4.509 4.586 1,131,611 -0.05(-1.18%)
Oct 16, 2017 4.684 4.689 4.635 4.640 301,377 +0.01(+0.24%)
Oct 13, 2017 4.553 4.646 4.542 4.629 272,090 +0.18(+4.05%)
Oct 12, 2017 4.444 4.493 4.417 4.449 121,233 -0.02(-0.49%)
Oct 11, 2017 4.487 4.508 4.449 4.471 123,726 -0.02(-0.37%)
Oct 10, 2017 4.493 4.526 4.476 4.487 152,445 +0.07(+1.61%)
Oct 09, 2017 4.460 4.476 4.395 4.416 194,386 -0.04(-0.98%)
Oct 06, 2017 4.526 4.526 4.444 4.460 269,550 -0.15(-3.31%)
Oct 05, 2017 4.624 4.684 4.591 4.613 450,932 +0.10(+2.18%)
Oct 04, 2017 4.531 4.564 4.487 4.515 326,540 +0.04(+0.98%)
Oct 03, 2017 4.395 4.476 4.389 4.471 424,488 +0.25(+5.95%)
Oct 02, 2017 4.198 4.274 4.198 4.220 259,594 -0.06(-1.40%)
Sep 29, 2017 4.318 4.329 4.272 4.280 284,504 -0.10(-2.24%)
Sep 28, 2017 4.406 4.460 4.346 4.378 335,525 +0.04(+0.88%)
Sep 27, 2017 4.242 4.400 4.225 4.340 532,783 -0.01(-0.25%)
Sep 26, 2017 4.351 4.373 4.274 4.351 500,284 -0.09(-1.97%)
Sep 25, 2017 4.618 4.635 4.400 4.438 685,967 -0.32(-6.66%)
Sep 22, 2017 4.897 4.908 4.733 4.755 304,152 +0.00(+0.00%)
Sep 21, 2017 4.902 4.902 4.749 4.755 430,623 -0.19(-3.86%)
Sep 20, 2017 4.951 5.022 4.902 4.946 353,643 +0.15(+3.07%)
Sep 19, 2017 4.826 4.837 4.760 4.799 223,846 +0.01(+0.23%)
Sep 18, 2017 4.766 4.826 4.711 4.788 340,460 -0.11(-2.34%)
Sep 15, 2017 4.891 4.924 4.842 4.902 400,770 -0.03(-0.66%)
Sep 14, 2017 4.853 4.951 4.834 4.935 313,950 +0.14(+2.96%)
Sep 13, 2017 4.886 4.886 4.739 4.793 748,667 -0.20(-4.04%)
Sep 12, 2017 5.055 5.110 4.951 4.995 352,205 -0.26(-4.89%)
Sep 11, 2017 5.274 5.306 5.230 5.252 313,734 -0.01(-0.21%)
Sep 08, 2017 5.274 5.301 5.224 5.263 246,528 +0.07(+1.37%)
Sep 07, 2017 5.306 5.317 5.170 5.192 280,879 +0.01(+0.21%)
Sep 06, 2017 5.175 5.208 5.137 5.181 343,506 +0.08(+1.50%)
Sep 05, 2017 5.175 5.252 5.039 5.104 537,244 +0.00(+0.00%)
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.