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 (%)
Jul 31, 2017 3.903 3.947 3.887 3.925 315,680 +0.17(+4.51%)
Jul 28, 2017 3.756 3.816 3.740 3.756 140,725 +0.07(+1.78%)
Jul 27, 2017 3.783 3.783 3.669 3.690 341,264 -0.13(-3.50%)
Jul 26, 2017 3.838 3.854 3.794 3.824 279,659 -0.11(-2.84%)
Jul 25, 2017 3.843 3.980 3.838 3.936 548,453 +0.22(+5.87%)
Jul 24, 2017 3.740 3.761 3.674 3.718 175,853 -0.02(-0.44%)
Jul 21, 2017 3.767 3.767 3.696 3.734 251,107 -0.01(-0.15%)
Jul 20, 2017 3.876 3.876 3.718 3.740 413,149 -0.07(-1.86%)
Jul 19, 2017 3.800 3.843 3.778 3.810 372,432 +0.03(+0.72%)
Jul 18, 2017 3.903 3.920 3.770 3.783 584,237 -0.04(-1.00%)
Jul 17, 2017 3.876 3.928 3.794 3.821 576,270 +0.13(+3.40%)
Jul 14, 2017 3.712 3.750 3.663 3.696 134,607 -0.02(-0.59%)
Jul 13, 2017 3.674 3.740 3.647 3.718 280,830 +0.07(+1.95%)
Jul 12, 2017 3.652 3.679 3.608 3.647 374,634 +0.04(+1.21%)
Jul 11, 2017 3.548 3.608 3.499 3.603 671,315 +0.25(+7.49%)
Jul 10, 2017 3.330 3.357 3.308 3.352 365,306 +0.14(+4.24%)
Jul 07, 2017 3.297 3.314 3.177 3.215 692,036 -0.16(-4.69%)
Jul 06, 2017 3.456 3.488 3.352 3.374 490,456 +0.00(+0.00%)
Jul 05, 2017 3.510 3.510 3.357 3.374 818,550 -0.35(-9.38%)
Jul 03, 2017 3.641 3.805 3.636 3.723 585,294 +0.05(+1.49%)
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%)
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.