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

Golden Ocean Gp (NQ: GOGL )

13.40 -0.42 (-3.00%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 29, 2019 2.789 2.795 2.766 2.777 189,612 -0.04(-1.45%)
Mar 28, 2019 2.783 2.859 2.777 2.818 176,947 -0.01(-0.41%)
Mar 27, 2019 2.859 2.865 2.801 2.830 188,262 -0.03(-1.22%)
Mar 26, 2019 2.882 2.911 2.853 2.865 357,309 +0.02(+0.82%)
Mar 25, 2019 2.923 2.946 2.841 2.841 612,232 -0.14(-4.69%)
Mar 22, 2019 3.080 3.086 2.946 2.981 708,470 -0.06(-2.10%)
Mar 21, 2019 3.074 3.086 3.016 3.045 333,316 -0.05(-1.69%)
Mar 20, 2019 3.132 3.138 3.028 3.098 703,924 +0.17(+5.98%)
Mar 19, 2019 2.952 2.975 2.905 2.923 461,728 +0.10(+3.51%)
Mar 18, 2019 2.882 2.882 2.818 2.824 461,601 -0.12(-4.15%)
Mar 15, 2019 3.022 3.033 2.929 2.946 824,745 -0.03(-1.17%)
Mar 14, 2019 2.969 2.993 2.946 2.981 359,631 +0.12(+4.07%)
Mar 13, 2019 2.900 2.923 2.853 2.865 225,858 +0.02(+0.61%)
Mar 12, 2019 2.812 2.856 2.795 2.847 240,557 +0.10(+3.82%)
Mar 11, 2019 2.702 2.752 2.684 2.742 374,704 +0.02(+0.64%)
Mar 08, 2019 2.737 2.760 2.690 2.725 446,894 -0.06(-2.30%)
Mar 07, 2019 2.824 2.830 2.777 2.789 347,384 -0.10(-3.43%)
Mar 06, 2019 2.929 2.940 2.888 2.888 434,300 -0.06(-1.98%)
Mar 05, 2019 2.981 3.038 2.923 2.946 1,094,486 +0.09(+3.23%)
Mar 04, 2019 2.883 2.888 2.825 2.854 416,291 +0.04(+1.43%)
Mar 01, 2019 2.825 2.837 2.805 2.814 565,959 -0.07(-2.40%)
Feb 28, 2019 2.935 2.935 2.877 2.883 626,919 -0.10(-3.29%)
Feb 27, 2019 3.027 3.033 2.969 2.981 228,368 -0.09(-2.82%)
Feb 26, 2019 3.044 3.073 2.998 3.067 537,691 +0.01(+0.19%)
Feb 25, 2019 3.056 3.096 3.015 3.061 876,937 +0.00(+0.00%)
Feb 22, 2019 3.044 3.079 3.033 3.061 287,923 +0.03(+0.95%)
Feb 21, 2019 3.038 3.050 3.010 3.033 226,619 -0.05(-1.68%)
Feb 20, 2019 3.044 3.108 3.033 3.084 453,805 +0.06(+2.10%)
Feb 19, 2019 2.946 3.038 2.929 3.021 668,444 -0.08(-2.60%)
Feb 15, 2019 3.061 3.119 3.053 3.102 371,524 -0.01(-0.19%)
Feb 14, 2019 3.067 3.119 3.056 3.108 180,826 +0.02(+0.56%)
Feb 13, 2019 3.096 3.113 3.067 3.090 205,058 +0.01(+0.37%)
Feb 12, 2019 3.050 3.102 3.033 3.079 204,898 +0.12(+4.09%)
Feb 11, 2019 2.958 2.969 2.923 2.958 209,087 -0.01(-0.39%)
Feb 08, 2019 2.952 2.981 2.912 2.969 311,512 +0.02(+0.59%)
Feb 07, 2019 2.900 2.998 2.900 2.952 453,877 +0.01(+0.20%)
Feb 06, 2019 2.888 2.952 2.883 2.946 515,996 -0.05(-1.73%)
Feb 05, 2019 2.935 3.001 2.917 2.998 513,583 +0.01(+0.39%)
Feb 04, 2019 2.986 3.004 2.917 2.986 388,267 -0.07(-2.45%)
Feb 01, 2019 3.061 3.090 2.998 3.061 578,621 +0.14(+4.73%)
Jan 31, 2019 2.969 2.969 2.917 2.923 533,374 -0.03(-0.98%)
Jan 30, 2019 2.883 2.975 2.860 2.952 1,376,194 -0.18(-5.88%)
Jan 29, 2019 3.154 3.171 3.113 3.136 302,560 +0.05(+1.49%)
Jan 28, 2019 3.096 3.108 3.061 3.090 956,756 -0.35(-10.07%)
Jan 25, 2019 3.482 3.528 3.338 3.436 812,082 +0.05(+1.36%)
Jan 24, 2019 3.384 3.425 3.373 3.390 398,662 -0.16(-4.55%)
Jan 23, 2019 3.482 3.554 3.407 3.551 593,997 +0.02(+0.65%)
Jan 22, 2019 3.563 3.586 3.523 3.528 334,471 -0.34(-8.79%)
Jan 18, 2019 3.788 3.874 3.765 3.869 253,927 +0.14(+3.71%)
Jan 17, 2019 3.667 3.771 3.655 3.730 180,668 +0.05(+1.25%)
Jan 16, 2019 3.644 3.690 3.638 3.684 148,270 +0.03(+0.79%)
Jan 15, 2019 3.632 3.661 3.598 3.655 185,915 -0.06(-1.71%)
Jan 14, 2019 3.673 3.736 3.650 3.719 176,207 -0.09(-2.27%)
Jan 11, 2019 3.794 3.851 3.765 3.805 207,616 -0.10(-2.51%)
Jan 10, 2019 3.892 3.920 3.828 3.903 285,647 -0.14(-3.42%)
Jan 09, 2019 4.065 4.076 3.995 4.042 158,569 +0.01(+0.14%)
Jan 08, 2019 4.007 4.042 3.961 4.036 173,506 +0.14(+3.55%)
Jan 07, 2019 3.788 3.939 3.776 3.897 230,028 +0.16(+4.16%)
Jan 04, 2019 3.626 3.782 3.621 3.742 157,143 +0.31(+8.89%)
Jan 03, 2019 3.465 3.505 3.402 3.436 288,296 -0.16(-4.33%)
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.