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 31, 2019 3.546 3.583 3.516 3.546 189,403 -0.01(-0.34%)
Dec 30, 2019 3.534 3.570 3.519 3.558 146,849 +0.02(+0.52%)
Dec 27, 2019 3.607 3.607 3.540 3.540 255,268 -0.06(-1.69%)
Dec 26, 2019 3.619 3.644 3.583 3.601 305,835 +0.01(+0.17%)
Dec 24, 2019 3.583 3.601 3.558 3.595 125,504 +0.03(+0.86%)
Dec 23, 2019 3.503 3.583 3.481 3.564 324,020 +0.11(+3.18%)
Dec 20, 2019 3.473 3.516 3.448 3.455 371,925 -0.02(-0.53%)
Dec 19, 2019 3.357 3.485 3.345 3.473 520,237 +0.09(+2.52%)
Dec 18, 2019 3.314 3.406 3.314 3.387 353,406 +0.09(+2.59%)
Dec 17, 2019 3.375 3.375 3.290 3.302 387,133 -0.01(-0.37%)
Dec 16, 2019 3.363 3.375 3.314 3.314 235,037 +0.01(+0.18%)
Dec 13, 2019 3.387 3.387 3.290 3.308 534,131 +0.07(+2.07%)
Dec 12, 2019 3.259 3.308 3.235 3.241 840,620 -0.13(-3.80%)
Dec 11, 2019 3.339 3.387 3.326 3.369 342,876 -0.09(-2.65%)
Dec 10, 2019 3.369 3.479 3.369 3.461 409,488 +0.12(+3.47%)
Dec 09, 2019 3.339 3.375 3.320 3.345 427,419 -0.03(-0.90%)
Dec 06, 2019 3.393 3.406 3.363 3.375 373,400 +0.03(+0.91%)
Dec 05, 2019 3.339 3.381 3.308 3.345 305,044 -0.04(-1.08%)
Dec 04, 2019 3.387 3.412 3.369 3.381 249,362 +0.05(+1.65%)
Dec 03, 2019 3.332 3.381 3.302 3.326 728,195 -0.19(-5.38%)
Dec 02, 2019 3.540 3.558 3.491 3.516 701,515 -0.07(-2.04%)
Nov 29, 2019 3.482 3.595 3.482 3.589 541,035 +0.10(+2.90%)
Nov 27, 2019 3.440 3.517 3.440 3.488 381,749 +0.01(+0.17%)
Nov 26, 2019 3.505 3.523 3.464 3.482 405,333 -0.02(-0.51%)
Nov 25, 2019 3.452 3.505 3.452 3.500 375,186 +0.11(+3.16%)
Nov 22, 2019 3.452 3.470 3.375 3.392 478,026 +0.11(+3.26%)
Nov 21, 2019 3.220 3.315 3.190 3.285 523,858 +0.07(+2.22%)
Nov 20, 2019 3.202 3.297 3.196 3.214 440,394 +0.01(+0.37%)
Nov 19, 2019 3.184 3.214 3.154 3.202 177,674 -0.01(-0.19%)
Nov 18, 2019 3.232 3.250 3.187 3.208 243,272 -0.02(-0.74%)
Nov 15, 2019 3.226 3.256 3.202 3.232 155,757 +0.05(+1.69%)
Nov 14, 2019 3.166 3.232 3.160 3.178 229,184 -0.07(-2.02%)
Nov 13, 2019 3.261 3.279 3.205 3.244 255,095 -0.04(-1.09%)
Nov 12, 2019 3.238 3.303 3.232 3.279 383,686 +0.05(+1.66%)
Nov 11, 2019 3.232 3.250 3.220 3.226 142,344 -0.05(-1.63%)
Nov 08, 2019 3.297 3.309 3.261 3.279 208,181 -0.01(-0.36%)
Nov 07, 2019 3.309 3.351 3.273 3.291 463,687 +0.04(+1.10%)
Nov 06, 2019 3.333 3.333 3.244 3.256 780,850 -0.20(-5.85%)
Nov 05, 2019 3.446 3.505 3.440 3.458 323,260 -0.08(-2.35%)
Nov 04, 2019 3.583 3.630 3.529 3.541 411,829 -0.01(-0.33%)
Nov 01, 2019 3.523 3.559 3.517 3.553 292,024 +0.15(+4.37%)
Oct 31, 2019 3.476 3.494 3.392 3.404 355,484 -0.15(-4.35%)
Oct 30, 2019 3.547 3.583 3.511 3.559 350,478 -0.10(-2.76%)
Oct 29, 2019 3.666 3.684 3.642 3.660 378,026 +0.01(+0.16%)
Oct 28, 2019 3.630 3.690 3.630 3.654 353,667 +0.01(+0.33%)
Oct 25, 2019 3.684 3.744 3.642 3.642 638,657 -0.12(-3.32%)
Oct 24, 2019 3.797 3.863 3.767 3.767 1,064,709 +0.10(+2.59%)
Oct 23, 2019 3.535 3.720 3.529 3.672 772,118 +0.11(+3.18%)
Oct 22, 2019 3.500 3.595 3.500 3.559 497,494 -0.07(-1.81%)
Oct 21, 2019 3.565 3.666 3.547 3.624 347,126 +0.05(+1.50%)
Oct 18, 2019 3.547 3.589 3.547 3.571 488,108 -0.02(-0.66%)
Oct 17, 2019 3.482 3.630 3.482 3.595 561,669 +0.04(+1.17%)
Oct 16, 2019 3.523 3.589 3.505 3.553 488,390 +0.05(+1.53%)
Oct 15, 2019 3.535 3.613 3.494 3.500 578,148 -0.06(-1.75%)
Oct 14, 2019 3.529 3.607 3.511 3.562 852,519 -0.10(-2.84%)
Oct 11, 2019 3.601 3.690 3.589 3.666 600,180 -0.04(-0.96%)
Oct 10, 2019 3.595 3.702 3.577 3.702 578,022 +0.10(+2.64%)
Oct 09, 2019 3.511 3.622 3.500 3.607 555,371 +0.24(+7.07%)
Oct 08, 2019 3.339 3.404 3.333 3.369 301,412 +0.03(+0.89%)
Oct 07, 2019 3.303 3.375 3.285 3.339 374,265 +0.01(+0.36%)
Oct 04, 2019 3.232 3.363 3.208 3.327 446,102 +0.11(+3.33%)
Oct 03, 2019 3.166 3.238 3.142 3.220 365,982 -0.11(-3.39%)
Oct 02, 2019 3.345 3.357 3.279 3.333 335,321 -0.05(-1.41%)
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.