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 (%)
Sep 29, 2017 4.318 4.329 4.272 4.280 284,504 -0.10(-2.24%)
Sep 28, 2017 4.406 4.460 4.346 4.378 335,525 +0.04(+0.88%)
Sep 27, 2017 4.242 4.400 4.225 4.340 532,783 -0.01(-0.25%)
Sep 26, 2017 4.351 4.373 4.274 4.351 500,284 -0.09(-1.97%)
Sep 25, 2017 4.618 4.635 4.400 4.438 685,967 -0.32(-6.66%)
Sep 22, 2017 4.897 4.908 4.733 4.755 304,152 +0.00(+0.00%)
Sep 21, 2017 4.902 4.902 4.749 4.755 430,623 -0.19(-3.86%)
Sep 20, 2017 4.951 5.022 4.902 4.946 353,643 +0.15(+3.07%)
Sep 19, 2017 4.826 4.837 4.760 4.799 223,846 +0.01(+0.23%)
Sep 18, 2017 4.766 4.826 4.711 4.788 340,460 -0.11(-2.34%)
Sep 15, 2017 4.891 4.924 4.842 4.902 400,770 -0.03(-0.66%)
Sep 14, 2017 4.853 4.951 4.834 4.935 313,950 +0.14(+2.96%)
Sep 13, 2017 4.886 4.886 4.739 4.793 748,667 -0.20(-4.04%)
Sep 12, 2017 5.055 5.110 4.951 4.995 352,205 -0.26(-4.89%)
Sep 11, 2017 5.274 5.306 5.230 5.252 313,734 -0.01(-0.21%)
Sep 08, 2017 5.274 5.301 5.224 5.263 246,528 +0.07(+1.37%)
Sep 07, 2017 5.306 5.317 5.170 5.192 280,879 +0.01(+0.21%)
Sep 06, 2017 5.175 5.208 5.137 5.181 343,506 +0.08(+1.50%)
Sep 05, 2017 5.175 5.252 5.039 5.104 537,244 +0.00(+0.00%)
Sep 01, 2017 5.077 5.135 5.022 5.104 361,421 +0.02(+0.43%)
Aug 31, 2017 5.126 5.175 5.066 5.082 577,814 +0.04(+0.87%)
Aug 30, 2017 5.001 5.061 4.924 5.039 424,237 +0.02(+0.44%)
Aug 29, 2017 5.077 5.118 5.006 5.017 593,092 -0.12(-2.34%)
Aug 28, 2017 5.224 5.252 5.123 5.137 655,147 -0.23(-4.27%)
Aug 25, 2017 5.044 5.432 5.044 5.366 1,240,447 +0.51(+10.45%)
Aug 24, 2017 4.804 4.897 4.793 4.859 442,095 -0.02(-0.34%)
Aug 23, 2017 4.771 4.891 4.700 4.875 707,789 +0.13(+2.64%)
Aug 22, 2017 4.635 4.749 4.635 4.749 319,878 +0.02(+0.35%)
Aug 21, 2017 4.766 4.804 4.700 4.733 459,239 -0.02(-0.34%)
Aug 18, 2017 4.695 4.777 4.657 4.749 628,495 +0.29(+6.62%)
Aug 17, 2017 4.553 4.640 4.378 4.455 1,249,974 -0.27(-5.66%)
Aug 16, 2017 4.744 4.782 4.689 4.722 724,556 +0.21(+4.59%)
Aug 15, 2017 4.597 4.597 4.498 4.515 639,560 -0.01(-0.24%)
Aug 14, 2017 4.564 4.591 4.498 4.526 430,674 +0.19(+4.41%)
Aug 11, 2017 4.274 4.389 4.236 4.335 381,300 -0.02(-0.50%)
Aug 10, 2017 4.471 4.504 4.335 4.356 458,187 -0.01(-0.25%)
Aug 09, 2017 4.411 4.438 4.340 4.367 431,810 +0.00(+0.00%)
Aug 08, 2017 4.406 4.433 4.335 4.367 280,211 -0.01(-0.25%)
Aug 07, 2017 4.411 4.433 4.285 4.378 672,655 +0.07(+1.65%)
Aug 04, 2017 4.313 4.351 4.269 4.307 529,428 +0.23(+5.62%)
Aug 03, 2017 4.264 4.280 4.045 4.078 418,461 -0.20(-4.72%)
Aug 02, 2017 4.236 4.307 4.182 4.280 503,033 +0.10(+2.48%)
Aug 01, 2017 4.116 4.198 4.111 4.176 567,219 +0.25(+6.40%)
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%)
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.