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

Golden Ocean Gp (NQ: GOGL )

14.85 +0.13 (+0.88%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 9, 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 (%)
Nov 30, 2018 4.017 4.069 3.965 4.063 453,827 -0.11(-2.63%)
Nov 29, 2018 4.201 4.201 4.126 4.172 304,703 -0.18(-4.24%)
Nov 28, 2018 4.265 4.374 4.190 4.357 455,632 +0.04(+0.94%)
Nov 27, 2018 4.253 4.346 4.225 4.317 451,205 +0.23(+5.50%)
Nov 26, 2018 4.109 4.149 4.051 4.092 466,095 +0.08(+2.01%)
Nov 23, 2018 3.878 4.022 3.878 4.011 291,981 +0.13(+3.27%)
Nov 21, 2018 3.884 3.884 3.884 0 +0.13(+3.54%)
Nov 20, 2018 3.768 3.803 3.601 3.751 645,266 -0.15(-3.85%)
Nov 19, 2018 3.970 4.017 3.872 3.901 261,885 -0.08(-1.89%)
Nov 16, 2018 3.861 4.017 3.861 3.976 337,381 +0.12(+3.14%)
Nov 15, 2018 3.843 3.895 3.786 3.855 360,347 +0.10(+2.77%)
Nov 14, 2018 3.849 3.867 3.705 3.751 431,305 -0.17(-4.27%)
Nov 13, 2018 4.017 4.057 3.913 3.918 215,109 -0.14(-3.41%)
Nov 12, 2018 4.149 4.155 4.040 4.057 151,261 -0.03(-0.85%)
Nov 09, 2018 4.120 4.132 4.063 4.092 156,474 -0.10(-2.34%)
Nov 08, 2018 4.265 4.279 4.184 4.190 191,562 -0.23(-5.10%)
Nov 07, 2018 4.357 4.444 4.334 4.415 683,568 -0.03(-0.78%)
Nov 06, 2018 4.513 4.547 4.432 4.449 443,469 -0.09(-1.91%)
Nov 05, 2018 4.588 4.605 4.524 4.536 225,856 +0.01(+0.13%)
Nov 02, 2018 4.657 4.674 4.524 4.530 545,493 +0.08(+1.82%)
Nov 01, 2018 4.363 4.478 4.317 4.449 252,013 +0.06(+1.31%)
Oct 31, 2018 4.334 4.418 4.265 4.392 478,207 +0.20(+4.68%)
Oct 30, 2018 4.242 4.288 4.132 4.195 408,134 -0.14(-3.32%)
Oct 29, 2018 4.415 4.464 4.299 4.340 235,385 -0.05(-1.18%)
Oct 26, 2018 4.386 4.444 4.346 4.392 271,880 -0.06(-1.30%)
Oct 25, 2018 4.369 4.461 4.369 4.449 216,752 +0.17(+3.98%)
Oct 24, 2018 4.478 4.478 4.276 4.279 172,880 -0.21(-4.75%)
Oct 23, 2018 4.461 4.533 4.351 4.493 663,029 -0.38(-7.76%)
Oct 22, 2018 4.848 4.923 4.778 4.871 163,639 -0.07(-1.40%)
Oct 19, 2018 4.905 5.009 4.905 4.940 172,762 +0.08(+1.66%)
Oct 18, 2018 5.021 5.032 4.853 4.859 154,285 -0.17(-3.44%)
Oct 17, 2018 5.101 5.101 4.986 5.032 194,693 -0.16(-3.11%)
Oct 16, 2018 5.171 5.228 5.159 5.194 110,110 +0.08(+1.58%)
Oct 15, 2018 5.223 5.223 5.101 5.113 116,868 -0.12(-2.32%)
Oct 12, 2018 5.240 5.269 5.177 5.234 157,340 +0.18(+3.66%)
Oct 11, 2018 5.050 5.119 4.969 5.050 184,046 -0.11(-2.13%)
Oct 10, 2018 5.332 5.361 5.153 5.159 199,545 -0.14(-2.61%)
Oct 09, 2018 5.257 5.344 5.228 5.298 140,835 -0.04(-0.76%)
Oct 08, 2018 5.246 5.367 5.246 5.338 211,416 +0.01(+0.11%)
Oct 05, 2018 5.332 5.390 5.303 5.332 234,797 -0.09(-1.60%)
Oct 04, 2018 5.523 5.529 5.378 5.419 311,134 -0.20(-3.59%)
Oct 03, 2018 5.644 5.644 5.580 5.621 219,497 -0.12(-2.11%)
Oct 02, 2018 5.702 5.800 5.696 5.742 201,664 +0.05(+0.81%)
Oct 01, 2018 5.673 5.742 5.661 5.696 261,377 +0.01(+0.10%)
Sep 28, 2018 5.661 5.702 5.592 5.690 251,086 +0.17(+3.14%)
Sep 27, 2018 5.575 5.586 5.511 5.517 104,638 -0.10(-1.75%)
Sep 26, 2018 5.552 5.650 5.540 5.615 227,140 +0.18(+3.40%)
Sep 25, 2018 5.413 5.503 5.396 5.430 159,662 -0.01(-0.21%)
Sep 24, 2018 5.471 5.471 5.407 5.442 140,977 -0.02(-0.32%)
Sep 21, 2018 5.436 5.477 5.396 5.459 160,459 +0.19(+3.61%)
Sep 20, 2018 5.292 5.315 5.211 5.269 182,499 -0.06(-1.19%)
Sep 19, 2018 5.315 5.353 5.298 5.332 88,741 -0.06(-1.18%)
Sep 18, 2018 5.327 5.413 5.327 5.396 218,973 +0.12(+2.30%)
Sep 17, 2018 5.286 5.327 5.246 5.275 105,179 -0.02(-0.33%)
Sep 14, 2018 5.223 5.309 5.194 5.292 216,083 +0.20(+3.97%)
Sep 13, 2018 5.130 5.142 5.061 5.090 122,538 +0.00(+0.00%)
Sep 12, 2018 5.136 5.136 5.067 5.090 100,193 -0.02(-0.45%)
Sep 11, 2018 5.009 5.136 4.998 5.113 225,416 +0.03(+0.57%)
Sep 10, 2018 5.078 5.165 5.078 5.084 153,228 -0.01(-0.11%)
Sep 07, 2018 5.096 5.142 5.038 5.090 214,523 -0.11(-2.11%)
Sep 06, 2018 5.211 5.252 5.107 5.200 312,087 +0.02(+0.33%)
Sep 05, 2018 5.234 5.257 5.148 5.182 151,156 -0.09(-1.64%)
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.