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 (%)
Jun 30, 2017 3.685 3.532 3.669 519,752 +0.20(+5.66%)
Jun 29, 2017 3.445 3.494 3.417 3.472 486,921 -0.08(-2.15%)
Jun 28, 2017 3.652 3.658 3.516 3.548 478,161 -0.06(-1.66%)
Jun 27, 2017 3.603 3.647 3.543 3.608 704,182 +0.17(+5.09%)
Jun 26, 2017 3.428 3.467 3.352 3.434 628,920 -0.07(-1.87%)
Jun 23, 2017 3.450 3.510 3.428 3.499 331,871 +0.07(+1.99%)
Jun 22, 2017 3.445 3.477 3.417 3.431 241,345 +0.05(+1.37%)
Jun 21, 2017 3.352 3.439 3.325 3.385 307,865 +0.01(+0.16%)
Jun 20, 2017 3.406 3.445 3.356 3.379 215,687 -0.07(-1.90%)
Jun 19, 2017 3.434 3.494 3.396 3.445 572,645 +0.07(+1.94%)
Jun 16, 2017 3.297 3.401 3.281 3.379 428,395 +0.06(+1.81%)
Jun 15, 2017 3.456 3.472 3.308 3.319 491,900 -0.21(-5.88%)
Jun 14, 2017 3.598 3.641 3.513 3.527 819,523 +0.04(+1.10%)
Jun 13, 2017 3.467 3.538 3.401 3.488 599,340 +0.04(+1.19%)
Jun 12, 2017 3.521 3.565 3.434 3.447 798,252 +0.04(+1.04%)
Jun 09, 2017 3.194 3.445 3.188 3.412 1,385,204 +0.31(+9.84%)
Jun 08, 2017 2.992 3.134 2.964 3.106 1,054,983 +0.07(+2.15%)
Jun 07, 2017 3.144 3.166 3.003 3.041 661,370 -0.05(-1.59%)
Jun 06, 2017 3.068 3.093 2.964 3.090 652,685 -0.01(-0.35%)
Jun 05, 2017 3.073 3.123 3.030 3.101 405,950 +0.01(+0.35%)
Jun 02, 2017 3.210 3.234 3.063 3.090 1,046,202 -0.08(-2.41%)
Jun 01, 2017 3.095 3.177 3.063 3.166 1,165,481 +0.08(+2.65%)
May 31, 2017 3.226 3.248 3.073 3.084 1,189,204 -0.27(-7.98%)
May 30, 2017 3.396 3.417 3.330 3.352 757,493 -0.13(-3.61%)
May 26, 2017 3.396 3.499 3.379 3.477 607,922 +0.10(+2.91%)
May 25, 2017 3.417 3.467 3.336 3.379 777,216 -0.04(-1.20%)
May 24, 2017 3.608 3.619 3.341 3.420 1,768,019 -0.30(-8.14%)
May 23, 2017 3.658 3.761 3.630 3.723 667,092 +0.07(+1.79%)
May 22, 2017 3.641 3.679 3.603 3.658 615,646 +0.07(+1.82%)
May 19, 2017 3.527 3.603 3.494 3.592 663,969 +0.16(+4.78%)
May 18, 2017 3.434 3.494 3.390 3.428 812,317 +0.13(+3.80%)
May 17, 2017 3.363 3.363 3.270 3.303 564,865 -0.09(-2.58%)
May 16, 2017 3.385 3.401 3.303 3.390 683,150 +0.02(+0.49%)
May 15, 2017 3.467 3.488 3.325 3.374 718,031 -0.08(-2.21%)
May 12, 2017 3.510 3.527 3.423 3.450 703,329 -0.09(-2.47%)
May 11, 2017 3.625 3.625 3.510 3.538 601,961 -0.11(-2.99%)
May 10, 2017 3.565 3.696 3.554 3.647 552,147 +0.03(+0.75%)
May 09, 2017 3.647 3.685 3.532 3.619 536,227 -0.05(-1.34%)
May 08, 2017 3.761 3.794 3.603 3.669 1,130,823 +0.07(+1.97%)
May 05, 2017 3.538 3.619 3.483 3.598 871,795 +0.27(+8.21%)
May 04, 2017 3.576 3.576 3.297 3.325 1,674,603 -0.37(-10.04%)
May 03, 2017 3.925 3.925 3.658 3.696 1,464,046 -0.37(-9.13%)
May 02, 2017 4.078 4.143 4.051 4.067 1,236,798 -0.11(-2.61%)
May 01, 2017 4.165 4.264 4.149 4.176 266,668 +0.02(+0.39%)
Apr 28, 2017 4.209 4.307 4.154 4.160 916,174 -0.07(-1.68%)
Apr 27, 2017 4.187 4.269 4.154 4.231 758,609 -0.09(-2.02%)
Apr 26, 2017 4.307 4.351 4.269 4.318 752,919 +0.17(+4.22%)
Apr 25, 2017 4.154 4.236 4.105 4.143 538,577 -0.06(-1.43%)
Apr 24, 2017 4.242 4.285 4.122 4.204 1,154,748 +0.16(+4.05%)
Apr 21, 2017 4.073 4.116 4.012 4.040 927,672 -0.03(-0.80%)
Apr 20, 2017 4.160 4.231 3.963 4.073 2,334,420 -0.03(-0.67%)
Apr 19, 2017 4.318 4.351 4.045 4.100 1,792,934 -0.10(-2.47%)
Apr 18, 2017 4.400 4.438 4.133 4.204 2,829,515 -0.31(-6.89%)
Apr 17, 2017 4.438 4.526 4.438 4.515 435,689 +0.05(+1.10%)
Apr 13, 2017 4.493 4.575 4.422 4.466 703,074 -0.05(-1.21%)
Apr 12, 2017 4.722 4.728 4.482 4.520 998,297 -0.21(-4.50%)
Apr 11, 2017 4.815 4.820 4.651 4.733 778,434 -0.12(-2.47%)
Apr 10, 2017 4.749 4.941 4.717 4.853 1,423,465 +0.10(+2.18%)
Apr 07, 2017 4.673 4.842 4.504 4.749 3,897,937 +0.19(+4.07%)
Apr 06, 2017 4.340 4.722 4.335 4.564 2,917,667 +0.38(+9.00%)
Apr 05, 2017 4.242 4.345 4.171 4.187 984,254 -0.08(-1.79%)
Apr 04, 2017 4.193 4.302 4.154 4.264 723,306 -0.06(-1.39%)
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.