Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	14.00	14.13	13.94	14.05	1,177,442	+0.23(+1.66%)
Apr 25, 2024	13.51	13.86	13.45	13.82	1,245,964	+0.23(+1.69%)
Apr 24, 2024	13.50	13.73	13.47	13.59	1,589,695	+0.21(+1.57%)
Apr 23, 2024	13.05	13.44	13.04	13.38	1,283,054	+0.29(+2.22%)
Apr 22, 2024	12.93	13.13	12.84	13.09	1,041,672	+0.12(+0.93%)
Apr 19, 2024	13.06	13.20	12.90	12.97	1,197,607	-0.07(-0.54%)
Apr 18, 2024	13.07	13.20	12.93	13.04	962,106	-0.05(-0.38%)
Apr 17, 2024	13.31	13.39	13.05	13.09	1,108,452	+0.03(+0.23%)
Apr 16, 2024	13.03	13.10	12.90	13.06	868,445	+0.03(+0.23%)
Apr 15, 2024	12.99	13.22	12.96	13.03	1,363,346	+0.02(+0.15%)
Apr 12, 2024	13.18	13.29	12.98	13.01	904,946	-0.24(-1.81%)
Apr 11, 2024	13.28	13.57	13.15	13.25	1,839,517	+0.41(+3.19%)
Apr 10, 2024	12.59	12.95	12.55	12.84	1,327,920	+0.12(+0.94%)
Apr 09, 2024	12.65	12.75	12.59	12.72	2,452,834	-0.06(-0.47%)
Apr 08, 2024	12.98	12.98	12.72	12.78	1,333,553	-0.12(-0.93%)
Apr 05, 2024	12.90	13.02	12.83	12.90	1,242,600	+0.02(+0.16%)
Apr 04, 2024	13.08	13.13	12.88	12.88	1,451,263	-0.25(-1.90%)
Apr 03, 2024	12.82	13.14	12.82	13.13	1,363,795	+0.48(+3.79%)
Apr 02, 2024	12.65	12.71	12.58	12.65	1,657,480	-0.25(-1.94%)
Apr 01, 2024	13.00	13.18	12.86	12.90	1,587,547	-0.06(-0.46%)
Mar 28, 2024	12.85	13.12	12.84	12.96	1,419,483	+0.18(+1.41%)
Mar 27, 2024	12.63	12.79	12.56	12.78	1,180,865	+0.24(+1.91%)
Mar 26, 2024	12.55	12.64	12.47	12.54	1,837,415	-0.12(-0.95%)
Mar 25, 2024	12.67	12.81	12.66	12.66	1,498,113	-0.19(-1.48%)
Mar 22, 2024	12.77	12.85	12.70	12.85	1,455,167	-0.03(-0.23%)
Mar 21, 2024	12.65	12.93	12.64	12.88	2,458,591	+0.29(+2.30%)
Mar 20, 2024	12.46	12.62	12.27	12.59	2,282,308	-0.22(-1.72%)
Mar 19, 2024	12.77	12.84	12.68	12.81	2,308,198	-0.14(-1.08%)
Mar 18, 2024	13.02	13.02	12.80	12.95	1,896,574	+0.15(+1.17%)
Mar 15, 2024	12.84	12.88	12.70	12.80	4,567,004	-0.09(-0.70%)
Mar 14, 2024	13.11	13.11	12.82	12.89	1,798,247	-0.27(-2.05%)
Mar 13, 2024	13.41	13.44	13.08	13.16	1,954,707	-0.28(-2.08%)
Mar 12, 2024	13.11	13.45	13.05	13.44	2,340,157	+0.30(+2.28%)
Mar 11, 2024	13.32	13.34	13.08	13.14	1,870,310	-0.48(-3.52%)
Mar 08, 2024	13.45	13.64	13.43	13.62	1,865,416	+0.32(+2.43%)
Mar 07, 2024	13.13	13.32	13.10	13.30	2,173,109	+0.49(+3.82%)
Mar 06, 2024	12.48	12.87	12.47	12.81	2,474,241	-0.18(-1.36%)
Mar 05, 2024	12.71	13.02	12.69	12.98	2,241,305	+0.26(+2.08%)
Mar 04, 2024	12.98	13.00	12.71	12.72	1,857,771	-0.23(-1.81%)
Mar 01, 2024	12.87	13.11	12.84	12.95	3,357,410	+0.37(+2.95%)
Feb 29, 2024	12.36	12.66	12.36	12.58	2,029,597	+0.15(+1.18%)
Feb 28, 2024	12.29	12.85	12.24	12.44	3,481,293	+0.74(+6.36%)
Feb 27, 2024	11.54	11.73	11.52	11.69	1,871,744	+0.38(+3.37%)
Feb 26, 2024	11.56	11.57	11.17	11.31	2,242,493	-0.32(-2.77%)
Feb 23, 2024	11.50	11.67	11.50	11.63	1,531,727	+0.39(+3.48%)
Feb 22, 2024	11.22	11.30	11.17	11.24	2,505,763	+0.27(+2.50%)
Feb 21, 2024	10.93	10.99	10.89	10.97	1,128,386	+0.30(+2.84%)
Feb 20, 2024	10.84	10.84	10.63	10.67	1,377,755	-0.11(-1.00%)
Feb 16, 2024	10.91	10.95	10.77	10.77	958,871	-0.12(-1.08%)
Feb 15, 2024	10.64	10.94	10.59	10.89	1,575,541	+0.19(+1.73%)
Feb 14, 2024	10.80	10.82	10.64	10.71	1,196,646	+0.01(+0.09%)
Feb 13, 2024	10.95	10.96	10.68	10.70	1,373,774	-0.32(-2.93%)
Feb 12, 2024	10.88	11.05	10.86	11.02	1,371,173	+0.13(+1.17%)
Feb 09, 2024	10.82	10.99	10.82	10.89	1,969,972	+0.10(+0.91%)
Feb 08, 2024	10.73	10.80	10.69	10.79	1,285,897	+0.08(+0.73%)
Feb 07, 2024	10.68	10.78	10.65	10.72	1,840,166	+0.09(+0.83%)
Feb 06, 2024	10.67	10.82	10.59	10.63	1,955,156	+0.21(+1.97%)
Feb 05, 2024	10.38	10.46	10.31	10.42	1,557,444	+0.24(+2.40%)
Feb 02, 2024	10.18	10.31	10.11	10.18	1,411,721	-0.10(-0.95%)
Feb 01, 2024	10.50	10.55	10.08	10.28	2,289,822	-0.06(-0.57%)
Jan 31, 2024	10.45	10.51	10.33	10.33	1,687,747	-0.06(-0.56%)
Jan 30, 2024	10.25	10.40	10.24	10.39	1,192,940	+0.16(+1.53%)
Jan 29, 2024	10.35	10.37	10.12	10.24	1,233,561	-0.26(-2.51%)
Jan 26, 2024	10.46	10.52	10.34	10.50	1,264,554	+0.22(+2.19%)
Jan 25, 2024	10.34	10.38	10.16	10.28	1,041,757	-0.16(-1.50%)
Jan 24, 2024	10.31	10.55	10.31	10.43	2,046,663	+0.34(+3.39%)
Jan 23, 2024	9.972	10.14	9.909	10.09	2,106,082	-0.03(-0.29%)
Jan 22, 2024	10.11	10.21	10.05	10.12	1,776,581	-0.08(-0.77%)
Jan 19, 2024	10.19	10.26	10.05	10.20	1,450,534	-0.08(-0.76%)
Jan 18, 2024	10.16	10.29	10.10	10.28	1,804,309	+0.37(+3.75%)
Jan 17, 2024	9.816	9.923	9.738	9.904	1,534,166	-0.07(-0.69%)
Jan 16, 2024	9.982	10.05	9.855	9.972	2,120,163	+0.37(+3.87%)
Jan 12, 2024	9.796	9.835	9.596	9.601	1,618,668	+0.05(+0.51%)
Jan 11, 2024	9.679	9.699	9.508	9.552	1,791,165	-0.15(-1.51%)
Jan 10, 2024	9.806	9.875	9.659	9.699	2,889,581	+0.37(+3.98%)
Jan 09, 2024	9.483	9.483	9.288	9.327	1,869,079	-0.28(-2.95%)
Jan 08, 2024	9.747	9.747	9.581	9.611	1,925,120	-0.34(-3.44%)
Jan 05, 2024	9.933	10.04	9.884	9.953	1,686,510	-0.09(-0.88%)
Jan 04, 2024	9.875	10.12	9.855	10.04	2,028,261	+0.34(+3.53%)
Jan 03, 2024	9.503	9.713	9.420	9.699	2,233,823	+0.32(+3.44%)
Jan 02, 2024	9.640	9.699	9.356	9.376	3,235,803	-0.17(-1.74%)
Dec 29, 2023	9.493	9.581	9.449	9.542	1,074,828	+0.06(+0.62%)
Dec 28, 2023	9.464	9.601	9.454	9.483	1,465,459	+0.01(+0.10%)
Dec 27, 2023	9.395	9.503	9.356	9.474	1,744,270	+0.04(+0.41%)
Dec 26, 2023	9.112	9.471	9.083	9.435	1,604,043	-0.09(-0.92%)
Dec 22, 2023	9.483	9.581	9.449	9.523	1,592,098	+0.30(+3.29%)
Dec 21, 2023	9.073	9.224	9.014	9.220	1,125,808	+0.26(+2.95%)
Dec 20, 2023	9.053	9.156	8.956	8.956	2,386,579	-0.07(-0.76%)
Dec 19, 2023	8.995	9.073	8.926	9.024	1,480,262	-0.03(-0.32%)
Dec 18, 2023	9.220	9.317	9.014	9.053	1,655,668	+0.10(+1.09%)
Dec 15, 2023	8.799	9.004	8.750	8.956	2,185,760	+0.28(+3.27%)
Dec 14, 2023	8.701	8.780	8.623	8.672	1,605,182	+0.19(+2.19%)
Dec 13, 2023	8.418	8.486	8.232	8.486	1,668,767	-0.05(-0.57%)
Dec 12, 2023	8.467	8.618	8.437	8.535	1,289,598	+0.05(+0.58%)
Dec 11, 2023	8.555	8.594	8.437	8.486	1,186,703	-0.09(-1.03%)
Dec 08, 2023	8.545	8.584	8.476	8.574	1,202,675	+0.12(+1.39%)
Dec 07, 2023	8.330	8.457	8.281	8.457	1,995,523	-0.10(-1.14%)
Dec 06, 2023	8.486	8.692	8.472	8.555	2,108,621	-0.09(-1.02%)
Dec 05, 2023	8.701	8.716	8.545	8.643	2,378,722	-0.46(-5.05%)
Dec 04, 2023	9.218	9.218	9.025	9.102	2,589,329	-0.27(-2.89%)
Dec 01, 2023	9.199	9.431	9.189	9.373	2,740,265	+0.23(+2.54%)
Nov 30, 2023	8.899	9.151	8.822	9.141	2,341,809	+0.17(+1.94%)
Nov 29, 2023	8.976	9.044	8.875	8.967	1,580,831	+0.19(+2.21%)
Nov 28, 2023	8.754	8.793	8.681	8.773	1,122,157	+0.06(+0.67%)
Nov 27, 2023	8.880	8.880	8.619	8.715	1,880,234	-0.13(-1.42%)
Nov 24, 2023	8.793	9.005	8.793	8.841	1,995,066	+0.32(+3.75%)
Nov 22, 2023	8.425	8.531	8.396	8.522	1,859,073	-0.02(-0.23%)
Nov 21, 2023	8.038	8.561	7.970	8.541	5,158,039	+0.97(+12.77%)
Nov 20, 2023	7.642	7.690	7.535	7.574	1,775,356	+0.11(+1.42%)
Nov 17, 2023	7.458	7.501	7.419	7.467	1,450,011	+0.18(+2.52%)
Nov 16, 2023	7.409	7.448	7.264	7.284	1,038,421	-0.10(-1.31%)
Nov 15, 2023	7.467	7.487	7.322	7.380	1,286,710	-0.05(-0.65%)
Nov 14, 2023	7.293	7.438	7.240	7.429	1,656,044	+0.18(+2.54%)
Nov 13, 2023	7.158	7.255	7.100	7.245	862,851	+0.10(+1.35%)
Nov 10, 2023	7.206	7.226	7.100	7.148	886,859	+0.00(+0.00%)
Nov 09, 2023	7.197	7.303	7.148	7.148	1,206,717	+0.21(+3.07%)
Nov 08, 2023	7.003	7.003	6.906	6.935	759,226	-0.14(-1.92%)
Nov 07, 2023	7.158	7.168	7.061	7.071	1,143,130	-0.24(-3.31%)
Nov 06, 2023	7.361	7.380	7.274	7.313	703,084	+0.03(+0.40%)
Nov 03, 2023	7.322	7.337	7.211	7.284	1,013,811	+0.06(+0.80%)
Nov 02, 2023	7.081	7.240	7.037	7.226	1,586,258	+0.28(+4.04%)
Nov 01, 2023	6.955	6.960	6.858	6.945	1,199,504	-0.07(-0.97%)
Oct 31, 2023	7.003	7.168	6.974	7.013	1,199,249	-0.06(-0.82%)
Oct 30, 2023	7.226	7.293	7.013	7.071	1,097,784	-0.12(-1.62%)
Oct 27, 2023	7.255	7.318	7.177	7.187	1,172,644	-0.06(-0.80%)
Oct 26, 2023	7.245	7.322	7.110	7.245	2,524,505	-0.33(-4.34%)
Oct 25, 2023	7.603	7.660	7.477	7.574	2,068,421	-0.28(-3.57%)
Oct 24, 2023	7.603	7.908	7.593	7.854	4,208,128	+0.48(+6.56%)
Oct 23, 2023	7.555	7.555	7.371	7.371	1,606,318	-0.31(-4.03%)
Oct 20, 2023	7.738	7.748	7.614	7.680	913,959	-0.03(-0.38%)
Oct 19, 2023	7.700	7.782	7.637	7.709	805,129	-0.09(-1.12%)
Oct 18, 2023	7.883	7.893	7.777	7.796	992,565	-0.05(-0.62%)
Oct 17, 2023	7.729	7.888	7.719	7.845	1,562,512	+0.25(+3.31%)
Oct 16, 2023	7.719	7.709	7.555	7.593	1,184,826	-0.13(-1.63%)
Oct 13, 2023	7.729	7.777	7.642	7.719	998,295	+0.03(+0.38%)
Oct 12, 2023	7.825	7.825	7.661	7.690	1,224,415	-0.06(-0.75%)
Oct 11, 2023	7.758	7.758	7.690	7.748	2,790,025	-0.01(-0.12%)
Oct 10, 2023	7.787	7.825	7.729	7.758	973,789	-0.02(-0.25%)
Oct 09, 2023	7.767	7.806	7.685	7.777	892,253	+0.01(+0.12%)
Oct 06, 2023	7.690	7.790	7.622	7.767	1,446,649	+0.14(+1.77%)
Oct 05, 2023	7.419	7.651	7.400	7.632	1,366,399	+0.21(+2.87%)
Oct 04, 2023	7.487	7.496	7.264	7.419	3,488,081	-0.18(-2.42%)
Oct 03, 2023	7.651	7.719	7.555	7.603	1,024,203	-0.09(-1.13%)
Oct 02, 2023	7.777	7.830	7.637	7.690	1,861,943	+0.07(+0.89%)
Sep 29, 2023	7.671	7.719	7.603	7.622	1,109,096	-0.02(-0.25%)
Sep 28, 2023	7.535	7.651	7.487	7.642	1,173,043	-0.03(-0.38%)
Sep 27, 2023	7.574	7.690	7.574	7.671	1,335,095	+0.20(+2.72%)
Sep 26, 2023	7.409	7.526	7.400	7.467	1,021,562	+0.03(+0.39%)
Sep 25, 2023	7.342	7.448	7.405	7.438	991,077	+0.00(+0.00%)
Sep 22, 2023	7.361	7.477	7.351	7.438	1,110,402	+0.23(+3.22%)
Sep 21, 2023	7.274	7.313	7.187	7.206	1,166,884	-0.12(-1.59%)
Sep 20, 2023	7.380	7.438	7.308	7.322	1,041,172	-0.09(-1.17%)
Sep 19, 2023	7.487	7.584	7.390	7.409	1,491,544	+0.09(+1.19%)
Sep 18, 2023	7.332	7.366	7.227	7.322	2,073,765	-0.08(-1.05%)
Sep 15, 2023	7.467	7.530	7.371	7.400	1,699,651	-0.02(-0.26%)
Sep 14, 2023	7.332	7.434	7.332	7.419	1,436,334	+0.22(+3.09%)
Sep 13, 2023	7.177	7.264	7.177	7.197	2,887,580	+0.05(+0.68%)
Sep 12, 2023	7.168	7.211	7.100	7.148	1,003,986	-0.01(-0.14%)
Sep 11, 2023	7.235	7.255	7.148	7.158	1,165,207	+0.01(+0.14%)
Sep 08, 2023	6.994	7.187	6.984	7.148	1,493,289	+0.01(+0.14%)
Sep 07, 2023	7.139	7.215	7.091	7.139	2,056,506	+0.03(+0.40%)
Sep 06, 2023	7.148	7.224	7.091	7.110	1,093,954	+0.11(+1.64%)
Sep 05, 2023	7.053	7.139	6.986	6.995	1,492,436	+0.00(+0.00%)
Sep 01, 2023	7.053	7.062	6.943	6.995	1,111,100	+0.02(+0.27%)
Aug 31, 2023	7.015	7.043	6.976	6.976	1,201,665	+0.06(+0.83%)
Aug 30, 2023	6.929	6.972	6.848	6.919	2,023,407	-0.09(-1.23%)
Aug 29, 2023	6.833	7.005	6.795	7.005	2,179,800	+0.42(+6.38%)
Aug 28, 2023	6.652	6.733	6.576	6.585	1,448,458	-0.04(-0.58%)
Aug 25, 2023	6.681	6.700	6.580	6.623	1,372,632	-0.06(-0.86%)
Aug 24, 2023	6.757	6.833	6.681	6.681	1,375,807	-0.18(-2.64%)
Aug 23, 2023	6.785	6.900	6.704	6.862	1,897,718	-0.05(-0.69%)
Aug 22, 2023	6.948	7.005	6.910	6.910	693,463	-0.05(-0.69%)
Aug 21, 2023	7.062	7.072	6.948	6.957	1,277,507	-0.16(-2.28%)
Aug 18, 2023	7.053	7.177	7.015	7.120	1,300,546	-0.10(-1.45%)
Aug 17, 2023	7.234	7.258	7.148	7.224	1,037,080	+0.04(+0.53%)
Aug 16, 2023	7.310	7.434	7.186	7.186	2,332,552	+0.00(+0.00%)
Aug 15, 2023	7.234	7.253	7.177	7.186	762,261	-0.09(-1.18%)
Aug 14, 2023	7.244	7.272	7.158	7.272	780,134	-0.05(-0.65%)
Aug 11, 2023	7.301	7.387	7.275	7.320	825,665	-0.07(-0.90%)
Aug 10, 2023	7.415	7.425	7.349	7.387	1,095,944	+0.00(+0.00%)
Aug 09, 2023	7.263	7.406	7.244	7.387	2,434,451	+0.20(+2.79%)
Aug 08, 2023	7.120	7.205	7.029	7.186	1,171,504	-0.17(-2.33%)
Aug 07, 2023	7.301	7.368	7.229	7.358	952,022	+0.06(+0.78%)
Aug 04, 2023	7.301	7.406	7.258	7.301	1,220,044	+0.05(+0.66%)
Aug 03, 2023	7.129	7.301	7.124	7.253	808,164	+0.13(+1.88%)
Aug 02, 2023	7.186	7.215	7.062	7.120	2,651,613	-0.25(-3.37%)
Aug 01, 2023	7.415	7.434	7.301	7.368	1,018,608	-0.11(-1.53%)
Jul 31, 2023	7.492	7.554	7.425	7.482	1,178,511	+0.10(+1.42%)
Jul 28, 2023	7.196	7.387	7.167	7.377	1,608,651	+0.22(+3.07%)
Jul 27, 2023	7.234	7.282	7.139	7.158	1,277,115	-0.07(-0.92%)
Jul 26, 2023	7.186	7.255	7.143	7.224	1,350,499	+0.11(+1.61%)
Jul 25, 2023	7.034	7.215	7.005	7.110	1,473,680	+0.23(+3.33%)
Jul 24, 2023	6.843	6.914	6.805	6.881	1,182,359	+0.03(+0.42%)
Jul 21, 2023	6.919	6.938	6.757	6.852	1,588,946	-0.10(-1.37%)
Jul 20, 2023	7.034	7.060	6.929	6.948	1,553,654	-0.07(-0.95%)
Jul 19, 2023	7.072	7.096	6.995	7.015	2,363,984	-0.05(-0.68%)
Jul 18, 2023	7.110	7.215	7.043	7.062	1,155,631	-0.06(-0.80%)
Jul 17, 2023	7.139	7.139	7.043	7.120	1,332,309	-0.14(-1.97%)
Jul 14, 2023	7.482	7.492	7.253	7.263	954,430	-0.25(-3.30%)
Jul 13, 2023	7.454	7.511	7.406	7.511	1,000,293	-0.01(-0.13%)
Jul 12, 2023	7.549	7.678	7.516	7.520	1,867,736	+0.12(+1.68%)
Jul 11, 2023	7.320	7.425	7.310	7.396	1,056,559	+0.20(+2.79%)
Jul 10, 2023	7.196	7.253	7.153	7.196	855,863	+0.01(+0.13%)
Jul 07, 2023	7.062	7.244	7.062	7.186	1,404,670	+0.14(+2.03%)
Jul 06, 2023	7.072	7.072	6.929	7.043	1,402,265	-0.10(-1.47%)
Jul 05, 2023	7.062	7.229	6.986	7.148	2,316,718	-0.04(-0.53%)

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.

Golden Ocean Gp (NQ: GOGL )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Golden Ocean Gp (NQ: GOGL )

Historical Prices

Sections

Services