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

Golden Ocean Gp (NQ: GOGL )

14.66 +0.53 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 30, 2016 2.628 2.628 2.628 0 -0.02(-0.63%)
Dec 29, 2016 2.634 2.679 2.617 2.645 118,798 +0.09(+3.49%)
Dec 28, 2016 2.645 2.645 2.556 2.556 111,928 -0.11(-4.18%)
Dec 27, 2016 2.567 2.679 2.567 2.667 154,926 +0.13(+5.29%)
Dec 23, 2016 2.533 2.533 2.533 0 +0.15(+6.32%)
Dec 22, 2016 2.405 2.439 2.366 2.383 221,267 +0.03(+1.43%)
Dec 21, 2016 2.366 2.400 2.316 2.349 261,231 +0.08(+3.44%)
Dec 20, 2016 2.310 2.310 2.254 2.271 238,757 -0.04(-1.69%)
Dec 19, 2016 2.355 2.355 2.266 2.310 227,178 -0.03(-1.19%)
Dec 16, 2016 2.360 2.388 2.333 2.338 280,966 +0.07(+2.95%)
Dec 15, 2016 2.249 2.321 2.249 2.271 145,034 +0.06(+2.78%)
Dec 14, 2016 2.271 2.282 2.204 2.210 170,988 -0.16(-6.82%)
Dec 13, 2016 2.349 2.400 2.305 2.372 442,670 -0.03(-1.39%)
Dec 12, 2016 2.377 2.427 2.344 2.405 321,384 +0.03(+1.17%)
Dec 09, 2016 2.321 2.383 2.316 2.377 226,754 +0.03(+1.19%)
Dec 08, 2016 2.355 2.366 2.316 2.349 147,417 -0.09(-3.66%)
Dec 07, 2016 2.461 2.469 2.433 2.439 210,937 -0.04(-1.80%)
Dec 06, 2016 2.455 2.483 2.444 2.483 260,718 +0.08(+3.49%)
Dec 05, 2016 2.400 2.427 2.383 2.400 276,861 +0.02(+0.94%)
Dec 02, 2016 2.355 2.411 2.333 2.377 288,713 +0.07(+2.90%)
Dec 01, 2016 2.427 2.439 2.266 2.310 405,630 -0.03(-1.43%)
Nov 30, 2016 2.388 2.411 2.333 2.344 330,274 +0.05(+2.19%)
Nov 29, 2016 2.299 2.321 2.271 2.293 213,575 +0.01(+0.24%)
Nov 28, 2016 2.221 2.305 2.221 2.288 250,794 +0.09(+4.06%)
Nov 25, 2016 2.187 2.238 2.160 2.199 358,910 -0.17(-7.29%)
Nov 23, 2016 2.372 2.372 2.372 0 +0.07(+2.91%)
Nov 22, 2016 2.416 2.427 2.271 2.305 621,285 -0.08(-3.50%)
Nov 21, 2016 2.394 2.411 2.355 2.388 426,810 +0.03(+1.18%)
Nov 18, 2016 2.383 2.455 2.327 2.360 454,526 +0.05(+2.17%)
Nov 17, 2016 2.550 2.595 2.282 2.310 1,564,166 -0.21(-8.41%)
Nov 16, 2016 2.539 2.835 2.405 2.522 2,810,690 +0.18(+7.88%)
Nov 15, 2016 2.427 2.450 2.321 2.338 866,954 -0.01(-0.48%)
Nov 14, 2016 2.416 2.416 2.277 2.349 514,865 -0.06(-2.32%)
Nov 11, 2016 2.310 2.433 2.305 2.405 760,378 +0.08(+3.61%)
Nov 10, 2016 2.182 2.444 2.176 2.321 759,092 +0.19(+8.90%)
Nov 09, 2016 2.065 2.136 2.054 2.132 102,063 +0.04(+2.14%)
Nov 08, 2016 2.026 2.093 2.026 2.087 46,807 +0.08(+3.89%)
Nov 07, 2016 1.975 2.029 1.975 2.009 37,087 +0.00(+0.00%)
Nov 04, 2016 2.037 2.042 2.003 2.009 21,592 -0.01(-0.55%)
Nov 03, 2016 2.020 2.066 2.017 2.020 31,478 +0.03(+1.40%)
Nov 02, 2016 2.042 2.042 1.981 1.992 38,480 -0.06(-2.72%)
Nov 01, 2016 2.081 2.081 2.020 2.048 45,422 +0.02(+0.82%)
Oct 31, 2016 2.098 2.098 2.014 2.031 62,873 -0.04(-1.89%)
Oct 28, 2016 2.059 2.109 2.059 2.070 71,018 +0.09(+4.80%)
Oct 27, 2016 1.987 2.020 1.953 1.975 46,309 -0.01(-0.56%)
Oct 26, 2016 1.953 2.026 1.953 1.987 56,294 +0.03(+1.71%)
Oct 25, 2016 2.003 2.003 1.953 1.953 74,976 -0.08(-3.85%)
Oct 24, 2016 2.037 2.037 1.998 2.031 79,698 -0.01(-0.55%)
Oct 21, 2016 2.037 2.065 2.014 2.042 58,792 -0.04(-2.14%)
Oct 20, 2016 2.070 2.098 2.048 2.087 55,112 -0.02(-1.06%)
Oct 19, 2016 2.126 2.160 2.109 2.109 54,199 +0.00(+0.00%)
Oct 18, 2016 2.126 2.165 2.100 2.109 41,096 +0.03(+1.34%)
Oct 17, 2016 2.115 2.120 2.081 2.081 24,893 -0.04(-1.84%)
Oct 14, 2016 2.143 2.171 2.093 2.120 99,348 -0.01(-0.26%)
Oct 13, 2016 2.154 2.154 2.115 2.126 163,986 -0.07(-3.30%)
Oct 12, 2016 2.193 2.210 2.176 2.199 57,029 -0.01(-0.51%)
Oct 11, 2016 2.305 2.316 2.204 2.210 124,366 -0.13(-5.71%)
Oct 10, 2016 2.366 2.405 2.337 2.344 98,826 +0.03(+1.45%)
Oct 07, 2016 2.422 2.422 2.299 2.310 49,357 -0.11(-4.61%)
Oct 06, 2016 2.405 2.444 2.400 2.422 106,398 +0.05(+2.12%)
Oct 05, 2016 2.344 2.405 2.338 2.372 155,901 +0.06(+2.65%)
Oct 04, 2016 2.321 2.355 2.305 2.310 51,228 +0.06(+2.73%)
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.