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

Golden Ocean Gp (NQ: GOGL )

13.41 -0.41 (-2.97%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2018 5.166 5.166 5.166 0 -0.11(-2.12%)
Aug 30, 2018 5.322 5.339 5.277 5.277 104,724 -0.10(-1.87%)
Aug 29, 2018 5.350 5.400 5.316 5.378 182,423 +0.04(+0.73%)
Aug 28, 2018 5.378 5.406 5.339 5.339 183,852 -0.02(-0.31%)
Aug 27, 2018 5.344 5.406 5.311 5.356 183,646 -0.02(-0.31%)
Aug 24, 2018 5.367 5.406 5.361 5.372 183,723 +0.09(+1.69%)
Aug 23, 2018 5.406 5.434 5.283 5.283 305,227 -0.24(-4.35%)
Aug 22, 2018 5.467 5.551 5.439 5.523 228,925 +0.11(+1.96%)
Aug 21, 2018 5.261 5.462 5.261 5.417 654,510 +0.30(+5.90%)
Aug 20, 2018 5.221 5.233 5.071 5.115 1,429,475 +0.08(+1.66%)
Aug 17, 2018 5.048 5.071 4.987 5.032 285,791 +0.16(+3.33%)
Aug 16, 2018 4.741 4.886 4.741 4.870 202,079 +0.16(+3.44%)
Aug 15, 2018 4.769 4.797 4.663 4.708 288,827 -0.16(-3.21%)
Aug 14, 2018 4.909 4.931 4.853 4.864 113,072 +0.04(+0.81%)
Aug 13, 2018 4.903 4.920 4.797 4.825 204,880 -0.09(-1.82%)
Aug 10, 2018 4.937 4.998 4.870 4.914 274,152 -0.08(-1.57%)
Aug 09, 2018 5.071 5.093 4.976 4.993 111,016 -0.09(-1.87%)
Aug 08, 2018 5.093 5.115 5.060 5.087 97,500 +0.03(+0.66%)
Aug 07, 2018 5.082 5.115 5.026 5.054 250,775 -0.07(-1.42%)
Aug 06, 2018 5.132 5.188 5.104 5.127 143,771 -0.02(-0.43%)
Aug 03, 2018 5.154 5.244 5.048 5.149 447,669 +0.01(+0.11%)
Aug 02, 2018 5.115 5.171 5.093 5.143 127,725 +0.00(+0.00%)
Aug 01, 2018 5.154 5.205 5.121 5.143 105,669 -0.08(-1.50%)
Jul 31, 2018 5.127 5.249 5.104 5.221 729,220 +0.16(+3.09%)
Jul 30, 2018 5.026 5.071 5.020 5.065 118,942 +0.07(+1.45%)
Jul 27, 2018 5.015 5.026 4.959 4.993 135,912 -0.04(-0.78%)
Jul 26, 2018 5.015 5.043 4.970 5.032 126,584 -0.01(-0.22%)
Jul 25, 2018 5.015 5.071 4.976 5.043 668,421 -0.02(-0.44%)
Jul 24, 2018 5.026 5.076 5.026 5.065 217,613 +0.22(+4.61%)
Jul 23, 2018 4.892 4.893 4.831 4.842 128,864 -0.01(-0.23%)
Jul 20, 2018 4.870 4.914 4.836 4.853 246,484 +0.04(+0.93%)
Jul 19, 2018 4.819 4.847 4.769 4.808 152,895 -0.02(-0.46%)
Jul 18, 2018 4.769 4.853 4.769 4.831 239,314 +0.08(+1.76%)
Jul 17, 2018 4.741 4.797 4.730 4.747 171,761 +0.00(+0.00%)
Jul 16, 2018 4.803 4.819 4.719 4.747 286,438 -0.01(-0.12%)
Jul 13, 2018 4.736 4.808 4.730 4.752 207,390 +0.03(+0.59%)
Jul 12, 2018 4.775 4.808 4.713 4.724 226,771 +0.02(+0.48%)
Jul 11, 2018 4.775 4.836 4.697 4.702 230,726 -0.20(-4.10%)
Jul 10, 2018 4.875 4.909 4.864 4.903 185,634 +0.06(+1.15%)
Jul 09, 2018 4.847 4.886 4.819 4.847 151,648 -0.03(-0.57%)
Jul 06, 2018 4.847 4.926 4.797 4.875 184,301 -0.03(-0.57%)
Jul 05, 2018 4.948 4.970 4.886 4.903 208,565 +0.06(+1.27%)
Jul 03, 2018 4.842 4.842 4.842 0 +0.09(+1.88%)
Jul 02, 2018 4.713 4.752 4.680 4.752 470,382 -0.10(-2.07%)
Jun 29, 2018 4.803 4.892 4.780 4.853 665,979 -0.01(-0.12%)
Jun 28, 2018 4.797 4.875 4.736 4.859 504,483 -0.02(-0.34%)
Jun 27, 2018 4.931 4.953 4.808 4.875 525,778 -0.01(-0.23%)
Jun 26, 2018 4.898 4.926 4.853 4.886 135,776 -0.04(-0.79%)
Jun 25, 2018 4.942 4.959 4.853 4.926 166,660 -0.10(-2.00%)
Jun 22, 2018 5.015 5.082 5.015 5.026 218,578 +0.06(+1.12%)
Jun 21, 2018 5.043 5.043 4.965 4.970 214,805 -0.09(-1.87%)
Jun 20, 2018 4.998 5.121 4.998 5.065 396,758 +0.02(+0.33%)
Jun 19, 2018 5.004 5.099 4.965 5.048 247,494 -0.07(-1.42%)
Jun 18, 2018 5.037 5.132 5.015 5.121 306,921 -0.01(-0.22%)
Jun 15, 2018 5.188 5.026 5.132 602,621 +0.11(+2.11%)
Jun 14, 2018 5.037 5.076 4.987 5.026 449,909 +0.13(+2.62%)
Jun 13, 2018 4.814 4.937 4.814 4.898 340,763 +0.12(+2.45%)
Jun 12, 2018 4.802 4.824 4.758 4.780 150,663 -0.07(-1.48%)
Jun 11, 2018 4.747 4.880 4.720 4.852 324,346 +0.06(+1.15%)
Jun 08, 2018 4.780 4.858 4.742 4.797 178,523 -0.03(-0.57%)
Jun 07, 2018 4.869 4.885 4.813 4.824 152,992 -0.02(-0.34%)
Jun 06, 2018 4.874 4.907 4.747 4.841 392,880 +0.02(+0.46%)
Jun 05, 2018 4.830 4.869 4.802 4.819 200,222 +0.00(+0.00%)
Jun 04, 2018 4.736 4.830 4.714 4.819 514,012 +0.14(+3.07%)
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.