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

Golden Ocean Gp (NQ: GOGL )

13.45 -0.37 (-2.68%)
Streaming Delayed Price Updated: 9:32 AM 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 (%)
Feb 26, 2021 3.781 3.794 3.695 3.769 1,004,384 -0.06(-1.45%)
Feb 25, 2021 3.924 3.967 3.819 3.825 979,941 -0.06(-1.43%)
Feb 24, 2021 3.825 3.911 3.781 3.880 745,584 +0.06(+1.45%)
Feb 23, 2021 3.868 3.874 3.751 3.825 969,302 -0.14(-3.58%)
Feb 22, 2021 3.843 3.992 3.831 3.967 1,863,161 -0.04(-0.93%)
Feb 19, 2021 3.917 4.019 3.887 4.004 1,875,088 +0.20(+5.37%)
Feb 18, 2021 3.794 3.874 3.738 3.800 2,755,684 -0.23(-5.67%)
Feb 17, 2021 4.084 4.344 3.992 4.029 3,859,538 -0.12(-2.98%)
Feb 16, 2021 4.016 4.239 4.016 4.152 2,925,800 +0.58(+16.26%)
Feb 12, 2021 3.473 3.663 3.460 3.571 3,218,530 +0.11(+3.03%)
Feb 11, 2021 3.330 3.485 3.312 3.466 1,254,977 +0.09(+2.56%)
Feb 10, 2021 3.392 3.417 3.355 3.380 646,598 +0.06(+1.86%)
Feb 09, 2021 3.238 3.349 3.201 3.318 788,861 +0.15(+4.88%)
Feb 08, 2021 3.151 3.195 3.139 3.164 680,217 -0.06(-1.73%)
Feb 05, 2021 3.157 3.256 3.151 3.219 1,047,434 +0.07(+2.16%)
Feb 04, 2021 3.096 3.170 3.083 3.151 732,904 +0.06(+2.00%)
Feb 03, 2021 3.021 3.120 3.009 3.089 909,489 +0.08(+2.67%)
Feb 02, 2021 2.978 3.021 2.952 3.009 728,695 +0.00(+0.00%)
Feb 01, 2021 2.972 3.021 2.929 3.009 529,566 +0.08(+2.74%)
Jan 29, 2021 2.929 3.021 2.910 2.929 707,082 +0.03(+1.07%)
Jan 28, 2021 2.904 2.923 2.867 2.898 505,904 +0.00(+0.00%)
Jan 27, 2021 2.898 2.960 2.861 2.898 670,542 -0.19(-6.20%)
Jan 26, 2021 3.096 3.102 3.049 3.089 747,863 -0.06(-1.96%)
Jan 25, 2021 3.062 3.164 3.062 3.151 1,138,503 -0.15(-4.49%)
Jan 22, 2021 3.306 3.306 3.250 3.300 445,062 -0.10(-2.91%)
Jan 21, 2021 3.386 3.423 3.343 3.398 470,193 -0.01(-0.36%)
Jan 20, 2021 3.405 3.435 3.374 3.411 619,651 +0.01(+0.36%)
Jan 19, 2021 3.312 3.454 3.306 3.398 1,021,706 +0.17(+5.16%)
Jan 15, 2021 3.244 3.250 3.207 3.232 950,006 -0.06(-1.69%)
Jan 14, 2021 3.164 3.318 3.145 3.287 1,464,723 +0.04(+1.33%)
Jan 13, 2021 3.238 3.256 3.207 3.244 1,292,938 -0.09(-2.60%)
Jan 12, 2021 3.256 3.343 3.219 3.330 1,205,256 -0.02(-0.55%)
Jan 11, 2021 3.262 3.380 3.244 3.349 927,346 +0.00(+0.00%)
Jan 08, 2021 3.293 3.349 3.293 3.349 890,124 +0.26(+8.40%)
Jan 07, 2021 3.077 3.096 3.046 3.089 837,573 +0.08(+2.67%)
Jan 06, 2021 3.003 3.021 2.978 3.009 314,600 +0.01(+0.21%)
Jan 05, 2021 3.009 3.043 2.947 3.003 838,060 +0.05(+1.67%)
Jan 04, 2021 3.021 3.040 2.923 2.954 547,606 +0.09(+3.24%)
Dec 31, 2020 2.861 2.861 2.861 441,031 -0.01(-0.22%)
Dec 30, 2020 2.824 2.879 2.824 2.867 441,031 +0.09(+3.11%)
Dec 29, 2020 2.818 2.818 2.743 2.781 391,226 -0.05(-1.75%)
Dec 28, 2020 2.879 2.898 2.824 2.830 329,540 -0.02(-0.87%)
Dec 24, 2020 2.842 2.861 2.824 2.855 80,111 +0.02(+0.65%)
Dec 23, 2020 2.830 2.867 2.824 2.836 181,998 +0.05(+1.77%)
Dec 22, 2020 2.848 2.861 2.774 2.787 337,817 -0.04(-1.53%)
Dec 21, 2020 2.805 2.848 2.793 2.830 536,640 -0.14(-4.78%)
Dec 18, 2020 2.997 3.040 2.960 2.972 1,015,389 +0.08(+2.78%)
Dec 17, 2020 2.879 2.953 2.867 2.892 470,714 +0.04(+1.30%)
Dec 16, 2020 2.867 2.879 2.824 2.855 289,154 -0.01(-0.22%)
Dec 15, 2020 2.830 2.867 2.805 2.861 397,950 -0.02(-0.86%)
Dec 14, 2020 2.923 2.935 2.867 2.886 567,158 +0.14(+4.94%)
Dec 11, 2020 2.774 2.781 2.737 2.750 231,594 -0.04(-1.55%)
Dec 10, 2020 2.731 2.818 2.713 2.793 359,984 +0.07(+2.73%)
Dec 09, 2020 2.719 2.731 2.700 2.719 495,721 +0.08(+3.04%)
Dec 08, 2020 2.626 2.663 2.620 2.638 404,754 -0.01(-0.47%)
Dec 07, 2020 2.632 2.688 2.607 2.651 515,884 -0.03(-1.15%)
Dec 04, 2020 2.607 2.694 2.607 2.682 592,985 +0.09(+3.58%)
Dec 03, 2020 2.570 2.614 2.558 2.589 263,826 +0.02(+0.72%)
Dec 02, 2020 2.558 2.617 2.527 2.570 977,031 -0.11(-4.15%)
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.