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

Golden Ocean Gp (NQ: GOGL )

14.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2018 5.280 5.280 5.280 0 -0.11(-2.12%)
Aug 30, 2018 5.440 5.457 5.394 5.394 102,450 -0.10(-1.87%)
Aug 29, 2018 5.469 5.520 5.434 5.497 178,463 +0.04(+0.73%)
Aug 28, 2018 5.497 5.526 5.457 5.457 179,861 -0.02(-0.31%)
Aug 27, 2018 5.463 5.526 5.429 5.474 179,659 -0.02(-0.31%)
Aug 24, 2018 5.486 5.526 5.480 5.491 179,735 +0.09(+1.69%)
Aug 23, 2018 5.526 5.554 5.400 5.400 298,602 -0.25(-4.35%)
Aug 22, 2018 5.589 5.674 5.560 5.646 223,956 +0.11(+1.96%)
Aug 21, 2018 5.377 5.583 5.377 5.537 640,302 +0.31(+5.90%)
Aug 20, 2018 5.337 5.349 5.183 5.229 1,398,444 +0.09(+1.66%)
Aug 17, 2018 5.160 5.183 5.098 5.143 279,588 +0.17(+3.33%)
Aug 16, 2018 4.846 4.995 4.846 4.978 197,692 +0.17(+3.44%)
Aug 15, 2018 4.875 4.904 4.767 4.812 282,557 -0.16(-3.21%)
Aug 14, 2018 5.018 5.041 4.961 4.972 110,617 +0.04(+0.81%)
Aug 13, 2018 5.012 5.029 4.904 4.932 200,432 -0.09(-1.82%)
Aug 10, 2018 5.046 5.109 4.978 5.023 268,201 -0.08(-1.57%)
Aug 09, 2018 5.183 5.206 5.086 5.103 108,606 -0.10(-1.87%)
Aug 08, 2018 5.206 5.229 5.172 5.200 95,384 +0.03(+0.66%)
Aug 07, 2018 5.195 5.229 5.138 5.166 245,331 -0.07(-1.42%)
Aug 06, 2018 5.246 5.303 5.217 5.240 140,650 -0.02(-0.43%)
Aug 03, 2018 5.269 5.360 5.160 5.263 437,951 +0.01(+0.11%)
Aug 02, 2018 5.229 5.286 5.206 5.257 124,952 +0.00(+0.00%)
Aug 01, 2018 5.269 5.320 5.235 5.257 103,375 -0.08(-1.50%)
Jul 31, 2018 5.240 5.366 5.217 5.337 713,391 +0.16(+3.09%)
Jul 30, 2018 5.138 5.183 5.132 5.178 116,360 +0.07(+1.45%)
Jul 27, 2018 5.126 5.138 5.069 5.103 132,962 -0.04(-0.78%)
Jul 26, 2018 5.126 5.155 5.080 5.143 123,836 -0.01(-0.22%)
Jul 25, 2018 5.126 5.183 5.086 5.155 653,912 -0.02(-0.44%)
Jul 24, 2018 5.138 5.189 5.138 5.178 212,889 +0.23(+4.61%)
Jul 23, 2018 5.001 5.001 4.938 4.949 126,066 -0.01(-0.23%)
Jul 20, 2018 4.978 5.023 4.943 4.961 241,134 +0.05(+0.93%)
Jul 19, 2018 4.926 4.955 4.875 4.915 149,576 -0.02(-0.46%)
Jul 18, 2018 4.875 4.961 4.875 4.938 234,119 +0.09(+1.76%)
Jul 17, 2018 4.846 4.904 4.835 4.852 168,033 +0.00(+0.00%)
Jul 16, 2018 4.909 4.926 4.824 4.852 280,220 -0.01(-0.12%)
Jul 13, 2018 4.841 4.915 4.835 4.858 202,888 +0.03(+0.59%)
Jul 12, 2018 4.881 4.915 4.818 4.829 221,848 +0.02(+0.47%)
Jul 11, 2018 4.881 4.943 4.801 4.806 225,718 -0.21(-4.10%)
Jul 10, 2018 4.983 5.018 4.972 5.012 181,604 +0.06(+1.15%)
Jul 09, 2018 4.955 4.995 4.926 4.955 148,356 -0.03(-0.57%)
Jul 06, 2018 4.955 5.035 4.904 4.983 180,301 -0.03(-0.57%)
Jul 05, 2018 5.058 5.080 4.995 5.012 204,037 +0.06(+1.27%)
Jul 03, 2018 4.949 4.949 4.949 0 +0.09(+1.88%)
Jul 02, 2018 4.818 4.858 4.784 4.858 460,171 -0.10(-2.07%)
Jun 29, 2018 4.909 5.001 4.886 4.961 651,522 -0.01(-0.11%)
Jun 28, 2018 4.904 4.983 4.841 4.966 493,532 -0.02(-0.34%)
Jun 27, 2018 5.041 5.063 4.915 4.983 514,364 -0.01(-0.23%)
Jun 26, 2018 5.006 5.035 4.961 4.995 132,828 -0.04(-0.79%)
Jun 25, 2018 5.052 5.069 4.961 5.035 163,042 -0.10(-2.00%)
Jun 22, 2018 5.126 5.195 5.126 5.138 213,834 +0.06(+1.12%)
Jun 21, 2018 5.155 5.155 5.075 5.080 210,143 -0.10(-1.87%)
Jun 20, 2018 5.109 5.235 5.109 5.178 388,145 +0.02(+0.33%)
Jun 19, 2018 5.115 5.212 5.075 5.160 242,122 -0.07(-1.42%)
Jun 18, 2018 5.149 5.246 5.126 5.235 300,259 -0.01(-0.22%)
Jun 15, 2018 5.303 5.138 5.246 589,540 +0.11(+2.11%)
Jun 14, 2018 5.149 5.189 5.098 5.138 440,142 +0.13(+2.62%)
Jun 13, 2018 4.921 5.046 4.921 5.006 333,366 +0.12(+2.45%)
Jun 12, 2018 4.909 4.932 4.864 4.886 147,392 -0.07(-1.48%)
Jun 11, 2018 4.853 4.988 4.824 4.960 317,305 +0.06(+1.15%)
Jun 08, 2018 4.886 4.965 4.847 4.903 174,648 -0.03(-0.57%)
Jun 07, 2018 4.977 4.994 4.920 4.932 149,671 -0.02(-0.34%)
Jun 06, 2018 4.982 5.016 4.853 4.948 384,352 +0.02(+0.46%)
Jun 05, 2018 4.937 4.977 4.909 4.926 195,876 +0.00(+0.00%)
Jun 04, 2018 4.841 4.937 4.819 4.926 502,854 +0.15(+3.07%)
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.