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

Golden Ocean Gp (NQ: GOGL )

15.04 +0.12 (+0.77%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 10, 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, 2020 2.602 2.615 2.539 2.558 176,967 -0.08(-3.11%)
Aug 28, 2020 2.577 2.646 2.577 2.640 263,298 +0.08(+2.96%)
Aug 27, 2020 2.602 2.602 2.545 2.564 441,835 -0.09(-3.33%)
Aug 26, 2020 2.646 2.678 2.624 2.653 211,918 -0.01(-0.47%)
Aug 25, 2020 2.678 2.695 2.624 2.665 227,304 +0.02(+0.72%)
Aug 24, 2020 2.627 2.656 2.602 2.646 400,255 +0.08(+3.20%)
Aug 21, 2020 2.558 2.577 2.533 2.564 354,179 -0.06(-2.17%)
Aug 20, 2020 2.621 2.628 2.590 2.621 323,978 -0.09(-3.49%)
Aug 19, 2020 2.747 2.795 2.710 2.716 618,543 +0.01(+0.47%)
Aug 18, 2020 2.754 2.760 2.646 2.703 615,804 +0.02(+0.71%)
Aug 17, 2020 2.672 2.716 2.659 2.684 537,665 +0.07(+2.66%)
Aug 14, 2020 2.571 2.643 2.558 2.615 190,468 -0.04(-1.43%)
Aug 13, 2020 2.653 2.678 2.609 2.653 420,648 +0.03(+0.96%)
Aug 12, 2020 2.609 2.646 2.583 2.627 212,930 +0.03(+1.22%)
Aug 11, 2020 2.583 2.646 2.565 2.596 446,180 +0.09(+3.79%)
Aug 10, 2020 2.463 2.507 2.460 2.501 319,304 +0.01(+0.25%)
Aug 07, 2020 2.495 2.520 2.482 2.495 111,779 -0.04(-1.50%)
Aug 06, 2020 2.552 2.564 2.504 2.533 308,979 -0.01(-0.25%)
Aug 05, 2020 2.545 2.558 2.511 2.539 303,862 +0.03(+1.26%)
Aug 04, 2020 2.533 2.542 2.482 2.507 391,428 +0.04(+1.79%)
Aug 03, 2020 2.451 2.470 2.425 2.463 283,659 +0.04(+1.56%)
Jul 31, 2020 2.451 2.451 2.394 2.425 243,033 +0.01(+0.26%)
Jul 30, 2020 2.419 2.451 2.375 2.419 647,804 -0.18(-7.04%)
Jul 29, 2020 2.507 2.621 2.498 2.602 1,068,879 +0.28(+12.26%)
Jul 28, 2020 2.286 2.343 2.274 2.318 512,183 -0.01(-0.27%)
Jul 27, 2020 2.274 2.387 2.248 2.324 680,278 +0.11(+4.84%)
Jul 24, 2020 2.211 2.239 2.160 2.217 400,410 +0.01(+0.29%)
Jul 23, 2020 2.217 2.255 2.195 2.211 699,300 -0.04(-1.69%)
Jul 22, 2020 2.305 2.305 2.223 2.248 729,741 -0.08(-3.26%)
Jul 21, 2020 2.400 2.406 2.312 2.324 543,029 -0.04(-1.60%)
Jul 20, 2020 2.394 2.394 2.356 2.362 464,457 -0.10(-4.10%)
Jul 17, 2020 2.495 2.507 2.451 2.463 741,765 +0.01(+0.26%)
Jul 16, 2020 2.457 2.489 2.425 2.457 485,747 +0.07(+2.91%)
Jul 15, 2020 2.387 2.406 2.369 2.387 403,073 +0.00(+0.00%)
Jul 14, 2020 2.356 2.413 2.343 2.387 526,658 +0.03(+1.07%)
Jul 13, 2020 2.432 2.463 2.362 2.362 459,074 -0.04(-1.84%)
Jul 10, 2020 2.381 2.413 2.369 2.406 349,270 +0.00(+0.00%)
Jul 09, 2020 2.495 2.501 2.403 2.406 423,320 -0.12(-4.75%)
Jul 08, 2020 2.476 2.545 2.476 2.526 247,235 +0.03(+1.27%)
Jul 07, 2020 2.558 2.558 2.482 2.495 547,905 -0.16(-5.95%)
Jul 06, 2020 2.627 2.672 2.621 2.653 402,662 +0.18(+7.14%)
Jul 02, 2020 2.539 2.571 2.470 2.476 559,371 +0.04(+1.55%)
Jul 01, 2020 2.387 2.489 2.387 2.438 401,275 -0.01(-0.52%)
Jun 30, 2020 2.444 2.463 2.375 2.451 380,865 -0.03(-1.27%)
Jun 29, 2020 2.451 2.507 2.444 2.482 379,617 +0.10(+4.24%)
Jun 26, 2020 2.470 2.476 2.375 2.381 541,322 -0.18(-6.91%)
Jun 25, 2020 2.507 2.558 2.476 2.558 413,073 +0.08(+3.32%)
Jun 24, 2020 2.615 2.615 2.456 2.476 966,565 -0.18(-6.67%)
Jun 23, 2020 2.678 2.681 2.627 2.653 640,321 +0.03(+1.20%)
Jun 22, 2020 2.609 2.653 2.590 2.621 629,865 +0.05(+1.97%)
Jun 19, 2020 2.634 2.653 2.514 2.571 1,027,863 -0.20(-7.08%)
Jun 18, 2020 2.754 2.779 2.691 2.766 1,414,206 +0.11(+4.04%)
Jun 17, 2020 2.710 2.710 2.615 2.659 1,167,089 +0.13(+4.99%)
Jun 16, 2020 2.577 2.596 2.495 2.533 617,139 +0.10(+4.16%)
Jun 15, 2020 2.299 2.451 2.280 2.432 718,356 +0.03(+1.05%)
Jun 12, 2020 2.444 2.463 2.337 2.406 747,148 +0.10(+4.38%)
Jun 11, 2020 2.419 2.444 2.280 2.305 761,014 -0.26(-10.10%)
Jun 10, 2020 2.590 2.615 2.498 2.564 684,189 +0.12(+4.91%)
Jun 09, 2020 2.413 2.457 2.394 2.444 473,186 -0.07(-2.76%)
Jun 08, 2020 2.470 2.520 2.451 2.514 512,851 +0.08(+3.11%)
Jun 05, 2020 2.432 2.457 2.378 2.438 694,742 +0.14(+6.04%)
Jun 04, 2020 2.305 2.337 2.267 2.299 657,590 +0.01(+0.55%)
Jun 03, 2020 2.293 2.331 2.217 2.286 1,291,653 +0.17(+8.06%)
Jun 02, 2020 2.091 2.122 2.072 2.116 255,064 +0.10(+5.02%)
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.