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

Golden Ocean Gp (NQ: GOGL )

13.60 +0.22 (+1.64%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 24, 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 29, 2018 4.916 5.007 4.893 4.967 650,677 -0.01(-0.12%)
Jun 28, 2018 4.910 4.990 4.847 4.973 492,892 -0.02(-0.34%)
Jun 27, 2018 5.047 5.070 4.921 4.990 513,697 -0.01(-0.23%)
Jun 26, 2018 5.013 5.041 4.967 5.001 132,656 -0.04(-0.79%)
Jun 25, 2018 5.059 5.076 4.967 5.041 162,830 -0.10(-2.00%)
Jun 22, 2018 5.133 5.201 5.133 5.144 213,556 +0.06(+1.12%)
Jun 21, 2018 5.161 5.161 5.081 5.087 209,870 -0.10(-1.87%)
Jun 20, 2018 5.116 5.241 5.116 5.184 387,641 +0.02(+0.33%)
Jun 19, 2018 5.121 5.219 5.081 5.167 241,808 -0.07(-1.42%)
Jun 18, 2018 5.156 5.253 5.133 5.241 299,869 -0.01(-0.22%)
Jun 15, 2018 5.310 5.144 5.253 588,775 +0.11(+2.11%)
Jun 14, 2018 5.156 5.196 5.104 5.144 439,571 +0.13(+2.62%)
Jun 13, 2018 4.927 5.053 4.927 5.013 332,934 +0.12(+2.45%)
Jun 12, 2018 4.915 4.938 4.870 4.893 147,201 -0.07(-1.48%)
Jun 11, 2018 4.859 4.994 4.831 4.966 316,893 +0.06(+1.15%)
Jun 08, 2018 4.893 4.972 4.853 4.910 174,421 -0.03(-0.57%)
Jun 07, 2018 4.983 5.000 4.927 4.938 149,477 -0.02(-0.34%)
Jun 06, 2018 4.989 5.023 4.859 4.955 383,853 +0.02(+0.46%)
Jun 05, 2018 4.944 4.983 4.915 4.932 195,622 +0.00(+0.00%)
Jun 04, 2018 4.848 4.944 4.825 4.932 502,202 +0.15(+3.07%)
Jun 01, 2018 4.842 4.898 4.751 4.785 371,527 -0.11(-2.19%)
May 31, 2018 4.870 4.915 4.729 4.893 376,078 +0.24(+5.22%)
May 30, 2018 4.531 4.653 4.507 4.650 520,482 +0.03(+0.73%)
May 29, 2018 4.593 4.638 4.588 4.616 350,801 -0.03(-0.61%)
May 25, 2018 4.644 4.644 4.644 0 -0.02(-0.48%)
May 24, 2018 4.689 4.723 4.633 4.667 303,985 -0.10(-2.02%)
May 23, 2018 4.655 4.774 4.633 4.763 241,103 -0.07(-1.40%)
May 22, 2018 4.848 4.904 4.797 4.831 230,712 +0.15(+3.14%)
May 21, 2018 4.678 4.729 4.678 4.684 158,044 +0.03(+0.73%)
May 18, 2018 4.576 4.684 4.559 4.650 136,707 -0.02(-0.36%)
May 17, 2018 4.678 4.757 4.633 4.667 277,037 -0.06(-1.31%)
May 16, 2018 4.684 4.748 4.638 4.729 285,375 -0.05(-1.06%)
May 15, 2018 4.814 4.814 4.718 4.780 302,900 -0.21(-4.19%)
May 14, 2018 4.949 5.011 4.938 4.989 286,887 -0.02(-0.45%)
May 11, 2018 4.977 5.017 4.955 5.011 172,336 +0.07(+1.49%)
May 10, 2018 4.955 4.983 4.938 4.938 212,727 -0.02(-0.34%)
May 09, 2018 4.876 4.961 4.876 4.955 208,647 +0.11(+2.33%)
May 08, 2018 4.831 4.859 4.780 4.842 127,563 +0.05(+1.06%)
May 07, 2018 4.768 4.853 4.768 4.791 308,681 +0.09(+1.92%)
May 04, 2018 4.661 4.701 4.651 4.701 188,818 +0.01(+0.24%)
May 03, 2018 4.684 4.718 4.633 4.689 195,535 +0.05(+1.10%)
May 02, 2018 4.565 4.689 4.565 4.638 275,587 +0.08(+1.86%)
May 01, 2018 4.526 4.616 4.475 4.554 180,397 -0.01(-0.25%)
Apr 30, 2018 4.582 4.622 4.537 4.565 381,830 -0.05(-0.98%)
Apr 27, 2018 4.650 4.655 4.571 4.610 133,289 -0.01(-0.24%)
Apr 26, 2018 4.650 4.689 4.605 4.622 245,896 -0.02(-0.49%)
Apr 25, 2018 4.718 4.726 4.616 4.644 306,504 -0.08(-1.79%)
Apr 24, 2018 4.859 4.904 4.684 4.729 505,177 -0.01(-0.24%)
Apr 23, 2018 4.751 4.785 4.715 4.740 309,599 +0.07(+1.45%)
Apr 20, 2018 4.689 4.740 4.650 4.672 202,024 -0.03(-0.60%)
Apr 19, 2018 4.763 4.768 4.650 4.701 260,879 -0.06(-1.30%)
Apr 18, 2018 4.797 4.797 4.667 4.763 573,939 +0.24(+5.37%)
Apr 17, 2018 4.576 4.603 4.480 4.520 452,360 +0.10(+2.17%)
Apr 16, 2018 4.458 4.492 4.396 4.424 227,954 -0.09(-2.00%)
Apr 13, 2018 4.537 4.554 4.438 4.514 449,859 +0.03(+0.76%)
Apr 12, 2018 4.412 4.514 4.412 4.480 234,183 +0.16(+3.66%)
Apr 11, 2018 4.356 4.412 4.311 4.322 168,310 -0.08(-1.92%)
Apr 10, 2018 4.367 4.428 4.350 4.407 270,389 +0.23(+5.55%)
Apr 09, 2018 4.198 4.232 4.153 4.175 242,308 +0.06(+1.51%)
Apr 06, 2018 4.237 4.254 4.051 4.113 249,742 -0.20(-4.59%)
Apr 05, 2018 4.294 4.356 4.283 4.311 195,955 +0.16(+3.81%)
Apr 04, 2018 3.955 4.187 3.955 4.153 428,886 -0.19(-4.42%)
Apr 03, 2018 4.379 4.407 4.288 4.345 311,833 -0.01(-0.13%)
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.