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 -0.33 (-2.33%)
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 (%)
Dec 31, 2018 3.550 3.591 3.498 3.556 131,822 +0.02(+0.65%)
Dec 28, 2018 3.464 3.553 3.458 3.533 376,066 +0.13(+3.73%)
Dec 27, 2018 3.354 3.412 3.291 3.406 259,002 -0.16(-4.38%)
Dec 26, 2018 3.527 3.568 3.412 3.562 250,298 +0.05(+1.48%)
Dec 24, 2018 3.516 3.562 3.481 3.510 200,765 +0.02(+0.66%)
Dec 21, 2018 3.406 3.539 3.406 3.487 246,669 +0.13(+3.96%)
Dec 20, 2018 3.331 3.429 3.319 3.354 416,815 -0.07(-2.02%)
Dec 19, 2018 3.504 3.550 3.394 3.423 450,434 -0.23(-6.32%)
Dec 18, 2018 3.660 3.712 3.625 3.654 352,876 -0.25(-6.50%)
Dec 17, 2018 4.029 4.035 3.879 3.908 186,326 -0.13(-3.29%)
Dec 14, 2018 4.076 4.133 4.024 4.041 122,641 -0.08(-1.96%)
Dec 13, 2018 4.162 4.226 4.116 4.122 217,345 +0.07(+1.71%)
Dec 12, 2018 4.047 4.110 4.012 4.053 361,614 +0.07(+1.74%)
Dec 11, 2018 4.029 4.047 3.949 3.983 191,681 +0.09(+2.37%)
Dec 10, 2018 3.897 3.937 3.822 3.891 174,343 -0.14(-3.44%)
Dec 07, 2018 4.076 4.174 4.012 4.029 261,739 +0.08(+1.90%)
Dec 06, 2018 3.989 3.995 3.851 3.954 351,248 -0.13(-3.11%)
Dec 04, 2018 4.206 4.234 4.070 4.081 422,431 -0.10(-2.43%)
Dec 03, 2018 4.166 4.195 4.121 4.183 289,217 +0.20(+5.11%)
Nov 30, 2018 3.934 3.985 3.884 3.980 463,295 -0.11(-2.63%)
Nov 29, 2018 4.115 4.115 4.042 4.087 311,060 -0.18(-4.24%)
Nov 28, 2018 4.178 4.285 4.104 4.268 465,138 +0.04(+0.94%)
Nov 27, 2018 4.166 4.257 4.139 4.228 460,618 +0.22(+5.50%)
Nov 26, 2018 4.025 4.064 3.968 4.008 475,819 +0.08(+2.01%)
Nov 23, 2018 3.799 3.940 3.799 3.929 298,072 +0.12(+3.27%)
Nov 21, 2018 3.804 3.804 3.804 0 +0.13(+3.54%)
Nov 20, 2018 3.691 3.725 3.527 3.674 658,728 -0.15(-3.85%)
Nov 19, 2018 3.889 3.934 3.793 3.821 267,349 -0.07(-1.89%)
Nov 16, 2018 3.782 3.934 3.782 3.895 344,419 +0.12(+3.14%)
Nov 15, 2018 3.765 3.816 3.708 3.776 367,865 +0.10(+2.77%)
Nov 14, 2018 3.771 3.788 3.629 3.674 440,303 -0.16(-4.27%)
Nov 13, 2018 3.934 3.974 3.833 3.838 219,597 -0.14(-3.41%)
Nov 12, 2018 4.064 4.070 3.957 3.974 154,417 -0.03(-0.85%)
Nov 09, 2018 4.036 4.048 3.980 4.008 159,738 -0.10(-2.34%)
Nov 08, 2018 4.178 4.192 4.098 4.104 195,558 -0.22(-5.10%)
Nov 07, 2018 4.268 4.353 4.245 4.325 697,829 -0.03(-0.78%)
Nov 06, 2018 4.421 4.455 4.341 4.358 452,721 -0.08(-1.91%)
Nov 05, 2018 4.494 4.511 4.432 4.443 230,568 +0.01(+0.13%)
Nov 02, 2018 4.562 4.579 4.432 4.438 556,874 +0.08(+1.82%)
Nov 01, 2018 4.274 4.387 4.228 4.358 257,271 +0.06(+1.31%)
Oct 31, 2018 4.245 4.327 4.178 4.302 488,184 +0.19(+4.68%)
Oct 30, 2018 4.155 4.200 4.048 4.110 416,649 -0.14(-3.32%)
Oct 29, 2018 4.325 4.373 4.211 4.251 240,296 -0.05(-1.18%)
Oct 26, 2018 4.296 4.353 4.257 4.302 277,552 -0.06(-1.30%)
Oct 25, 2018 4.279 4.370 4.279 4.358 221,274 +0.17(+3.98%)
Oct 24, 2018 4.387 4.387 4.189 4.192 176,487 -0.21(-4.75%)
Oct 23, 2018 4.370 4.440 4.262 4.401 676,862 -0.37(-7.76%)
Oct 22, 2018 4.749 4.822 4.681 4.771 167,053 -0.07(-1.40%)
Oct 19, 2018 4.805 4.907 4.805 4.839 176,367 +0.08(+1.66%)
Oct 18, 2018 4.918 4.929 4.754 4.760 157,504 -0.17(-3.44%)
Oct 17, 2018 4.997 4.997 4.884 4.929 198,755 -0.16(-3.11%)
Oct 16, 2018 5.065 5.122 5.054 5.088 112,407 +0.08(+1.58%)
Oct 15, 2018 5.116 5.116 4.997 5.009 119,306 -0.12(-2.32%)
Oct 12, 2018 5.133 5.161 5.071 5.127 160,623 +0.18(+3.66%)
Oct 11, 2018 4.946 5.014 4.867 4.946 187,886 -0.11(-2.13%)
Oct 10, 2018 5.223 5.252 5.048 5.054 203,708 -0.14(-2.61%)
Oct 09, 2018 5.150 5.235 5.122 5.189 143,773 -0.04(-0.76%)
Oct 08, 2018 5.139 5.257 5.139 5.229 215,827 +0.01(+0.11%)
Oct 05, 2018 5.223 5.280 5.195 5.223 239,696 -0.08(-1.60%)
Oct 04, 2018 5.410 5.416 5.269 5.308 317,625 -0.20(-3.59%)
Oct 03, 2018 5.529 5.529 5.466 5.506 224,076 -0.12(-2.11%)
Oct 02, 2018 5.585 5.681 5.579 5.625 205,871 +0.05(+0.81%)
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.