Golden Ocean Gp (NQ: GOGL )

11.09 USD +0.14 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 11.12 11.18 10.92 11.09 940,159 +0.14(+1.28%)
Jun 10, 2021 10.90 11.07 10.88 10.95 1,155,398 +0.31(+2.91%)
Jun 09, 2021 10.45 10.73 10.41 10.64 1,047,620 +0.41(+4.01%)
Jun 08, 2021 10.26 10.30 10.12 10.23 615,449 -0.03(-0.29%)
Jun 07, 2021 10.11 10.37 10.06 10.26 677,603 +0.23(+2.29%)
Jun 04, 2021 10.01 10.06 9.940 10.03 577,756 +0.22(+2.24%)
Jun 03, 2021 9.850 9.980 9.660 9.810 1,212,931 -0.27(-2.68%)
Jun 02, 2021 10.09 10.11 9.871 10.08 1,705,634 -0.44(-4.18%)
Jun 01, 2021 10.53 10.60 10.41 10.52 1,315,245 +0.55(+5.52%)
May 28, 2021 9.760 10.01 9.740 9.970 1,005,514 +0.24(+2.47%)
May 27, 2021 9.670 9.750 9.520 9.730 1,154,822 +0.12(+1.25%)
May 26, 2021 9.720 9.742 9.470 9.610 2,824,983 -0.34(-3.42%)
May 25, 2021 10.09 10.18 9.900 9.950 2,459,623 -0.80(-7.44%)
May 24, 2021 10.80 10.89 10.60 10.75 1,561,466 +0.11(+1.03%)
May 21, 2021 10.20 10.73 10.20 10.64 1,717,552 +0.38(+3.70%)
May 20, 2021 9.930 10.42 9.720 10.26 1,748,699 +0.60(+6.21%)
May 19, 2021 9.290 9.770 9.260 9.660 1,232,654 +0.27(+2.88%)
May 18, 2021 9.330 9.480 9.320 9.390 1,013,465 +0.43(+4.80%)
May 17, 2021 8.950 9.000 8.780 8.960 740,392 +0.09(+0.96%)
May 14, 2021 8.820 8.910 8.710 8.875 671,780 +0.10(+1.08%)
May 13, 2021 8.590 8.840 8.580 8.780 641,425 +0.08(+0.92%)
May 12, 2021 8.800 8.930 8.650 8.700 1,228,508 -0.64(-6.85%)
May 11, 2021 9.120 9.520 9.100 9.340 981,450 -0.11(-1.11%)
May 10, 2021 9.630 9.680 9.420 9.445 1,321,339 +0.16(+1.67%)
May 07, 2021 8.980 9.340 8.950 9.290 756,459 +0.45(+5.09%)
May 06, 2021 8.580 8.850 8.440 8.840 1,282,513 -0.27(-2.96%)
May 05, 2021 9.270 9.330 9.062 9.110 1,355,674 -0.04(-0.44%)
May 04, 2021 9.270 9.385 9.000 9.150 1,577,206 -0.20(-2.14%)
May 03, 2021 9.110 9.490 9.050 9.350 1,666,552 +0.65(+7.47%)
Apr 30, 2021 8.740 8.780 8.690 8.700 599,100 -0.04(-0.46%)
Apr 29, 2021 8.810 8.820 8.565 8.740 1,075,401 -0.02(-0.23%)
Apr 28, 2021 8.570 8.840 8.550 8.760 925,855 +0.24(+2.82%)
Apr 27, 2021 8.540 8.640 8.422 8.520 694,092 +0.14(+1.67%)
Apr 26, 2021 8.310 8.440 8.310 8.380 849,577 +0.15(+1.82%)
Apr 23, 2021 8.100 8.260 8.059 8.230 567,100 +0.25(+3.13%)
Apr 22, 2021 8.120 8.170 7.920 7.980 1,385,545 -0.40(-4.77%)
Apr 21, 2021 8.120 8.391 8.070 8.380 1,327,869 +0.50(+6.35%)
Apr 20, 2021 7.870 8.015 7.735 7.880 1,213,305 -0.25(-3.08%)
Apr 19, 2021 7.850 8.130 7.850 8.130 1,053,196 +0.47(+6.14%)
Apr 16, 2021 7.700 7.740 7.560 7.660 755,400 +0.42(+5.80%)
Apr 15, 2021 7.190 7.250 7.130 7.240 566,990 +0.09(+1.26%)
Apr 14, 2021 6.980 7.270 6.980 7.150 857,895 +0.31(+4.53%)
Apr 13, 2021 6.990 6.990 6.830 6.840 946,246 -0.17(-2.43%)
Apr 12, 2021 7.110 7.110 6.860 7.010 832,783 -0.15(-2.09%)
Apr 09, 2021 7.090 7.170 7.040 7.160 507,900 +0.11(+1.56%)
Apr 08, 2021 7.050 7.070 6.925 7.050 422,250 -0.06(-0.84%)
Apr 07, 2021 6.990 7.140 6.970 7.110 635,143 +0.22(+3.19%)
Apr 06, 2021 6.980 7.090 6.880 6.890 683,658 +0.12(+1.85%)
Apr 05, 2021 6.900 6.900 6.620 6.765 528,413 -0.09(-1.31%)
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.