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 (%)
Sep 28, 2018 5.538 5.578 5.471 5.567 256,657 +0.17(+3.14%)
Sep 27, 2018 5.454 5.465 5.392 5.397 106,960 -0.10(-1.75%)
Sep 26, 2018 5.431 5.527 5.420 5.493 232,180 +0.18(+3.40%)
Sep 25, 2018 5.296 5.383 5.279 5.313 163,205 -0.01(-0.21%)
Sep 24, 2018 5.352 5.352 5.290 5.324 144,105 -0.02(-0.32%)
Sep 21, 2018 5.318 5.358 5.279 5.341 164,020 +0.19(+3.61%)
Sep 20, 2018 5.177 5.200 5.098 5.154 186,549 -0.06(-1.19%)
Sep 19, 2018 5.200 5.236 5.183 5.217 90,710 -0.06(-1.18%)
Sep 18, 2018 5.211 5.296 5.211 5.279 223,832 +0.12(+2.30%)
Sep 17, 2018 5.171 5.211 5.132 5.160 107,512 -0.02(-0.33%)
Sep 14, 2018 5.109 5.194 5.081 5.177 220,878 +0.20(+3.97%)
Sep 13, 2018 5.019 5.030 4.951 4.979 125,257 +0.00(+0.00%)
Sep 12, 2018 5.025 5.025 4.957 4.979 102,416 -0.02(-0.45%)
Sep 11, 2018 4.900 5.025 4.889 5.002 230,418 +0.03(+0.57%)
Sep 10, 2018 4.968 5.053 4.968 4.974 156,628 -0.01(-0.11%)
Sep 07, 2018 4.985 5.030 4.929 4.979 219,283 -0.11(-2.11%)
Sep 06, 2018 5.098 5.138 4.996 5.087 319,012 +0.02(+0.33%)
Sep 05, 2018 5.121 5.143 5.036 5.070 154,510 -0.08(-1.64%)
Sep 04, 2018 5.182 5.221 5.096 5.154 305,020 -0.01(-0.22%)
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%)
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.