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

Golden Ocean Gp (NQ: GOGL )

14.05 -0.04 (-0.28%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 1, 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 (%)
Jun 30, 2020 2.447 2.466 2.378 2.454 380,371 -0.03(-1.27%)
Jun 29, 2020 2.454 2.511 2.447 2.485 379,125 +0.10(+4.24%)
Jun 26, 2020 2.473 2.479 2.378 2.384 540,620 -0.18(-6.91%)
Jun 25, 2020 2.511 2.561 2.479 2.561 412,537 +0.08(+3.32%)
Jun 24, 2020 2.618 2.618 2.459 2.479 965,311 -0.18(-6.67%)
Jun 23, 2020 2.681 2.685 2.631 2.656 639,490 +0.03(+1.20%)
Jun 22, 2020 2.612 2.656 2.593 2.625 629,048 +0.05(+1.97%)
Jun 19, 2020 2.637 2.656 2.517 2.574 1,026,529 -0.20(-7.08%)
Jun 18, 2020 2.757 2.783 2.694 2.770 1,412,371 +0.11(+4.04%)
Jun 17, 2020 2.713 2.713 2.618 2.663 1,165,574 +0.13(+4.99%)
Jun 16, 2020 2.580 2.599 2.498 2.536 616,338 +0.10(+4.16%)
Jun 15, 2020 2.302 2.454 2.283 2.435 717,424 +0.03(+1.05%)
Jun 12, 2020 2.447 2.466 2.340 2.410 746,178 +0.10(+4.38%)
Jun 11, 2020 2.422 2.447 2.283 2.308 760,027 -0.26(-10.10%)
Jun 10, 2020 2.593 2.618 2.501 2.568 683,301 +0.12(+4.91%)
Jun 09, 2020 2.416 2.460 2.397 2.447 472,572 -0.07(-2.76%)
Jun 08, 2020 2.473 2.523 2.454 2.517 512,186 +0.08(+3.11%)
Jun 05, 2020 2.435 2.460 2.381 2.441 693,840 +0.14(+6.04%)
Jun 04, 2020 2.308 2.340 2.270 2.302 656,737 +0.01(+0.55%)
Jun 03, 2020 2.296 2.334 2.220 2.289 1,289,977 +0.17(+8.06%)
Jun 02, 2020 2.093 2.125 2.074 2.119 254,733 +0.10(+5.02%)
Jun 01, 2020 1.954 2.030 1.954 2.017 715,120 +0.07(+3.57%)
May 29, 2020 1.954 1.961 1.904 1.948 478,794 -0.03(-1.60%)
May 28, 2020 2.068 2.068 1.979 1.979 623,744 -0.12(-5.72%)
May 27, 2020 2.195 2.201 2.055 2.100 699,798 -0.09(-4.05%)
May 26, 2020 2.163 2.207 2.150 2.188 427,154 +0.04(+1.76%)
May 22, 2020 2.176 2.176 2.090 2.150 421,079 -0.02(-0.87%)
May 21, 2020 2.195 2.226 2.144 2.169 429,143 -0.01(-0.58%)
May 20, 2020 2.188 2.201 2.144 2.182 481,109 +0.12(+5.83%)
May 19, 2020 2.093 2.119 2.055 2.062 448,458 -0.03(-1.51%)
May 18, 2020 2.055 2.100 2.030 2.093 559,729 +0.15(+7.82%)
May 15, 2020 1.910 1.973 1.894 1.942 509,944 +0.13(+7.34%)
May 14, 2020 1.758 1.821 1.720 1.809 926,930 +0.09(+5.15%)
May 13, 2020 1.752 1.771 1.701 1.720 575,454 -0.08(-4.56%)
May 12, 2020 1.910 1.923 1.802 1.802 685,784 -0.19(-9.52%)
May 11, 2020 2.043 2.043 1.976 1.992 268,567 -0.08(-3.67%)
May 08, 2020 2.036 2.078 2.017 2.068 491,760 +0.09(+4.47%)
May 07, 2020 1.979 1.998 1.916 1.979 861,339 +0.09(+5.03%)
May 06, 2020 1.961 1.961 1.872 1.885 704,029 -0.15(-7.45%)
May 05, 2020 2.125 2.125 2.021 2.036 641,656 -0.15(-6.67%)
May 04, 2020 2.106 2.188 2.081 2.182 541,064 -0.06(-2.54%)
May 01, 2020 2.372 2.397 2.188 2.239 668,382 -0.16(-6.84%)
Apr 30, 2020 2.264 2.421 2.232 2.403 1,146,259 +0.11(+4.68%)
Apr 29, 2020 2.296 2.334 2.264 2.296 1,144,672 -0.02(-0.82%)
Apr 28, 2020 2.283 2.365 2.232 2.315 1,717,838 +0.11(+4.87%)
Apr 27, 2020 2.182 2.251 2.182 2.207 1,183,342 +0.01(+0.29%)
Apr 24, 2020 2.220 2.239 2.169 2.201 209,828 +0.01(+0.29%)
Apr 23, 2020 2.176 2.239 2.169 2.195 188,524 +0.02(+0.87%)
Apr 22, 2020 2.182 2.198 2.138 2.176 342,366 +0.06(+2.69%)
Apr 21, 2020 2.157 2.188 2.100 2.119 526,166 -0.17(-7.59%)
Apr 20, 2020 2.321 2.334 2.264 2.293 531,205 -0.12(-5.10%)
Apr 17, 2020 2.365 2.422 2.356 2.416 391,826 +0.13(+5.82%)
Apr 16, 2020 2.340 2.340 2.226 2.283 802,048 +0.11(+4.94%)
Apr 15, 2020 2.195 2.213 2.131 2.176 824,784 -0.09(-4.18%)
Apr 14, 2020 2.220 2.321 2.220 2.270 840,475 +0.13(+5.90%)
Apr 13, 2020 2.119 2.157 2.087 2.144 422,811 +0.06(+3.04%)
Apr 09, 2020 2.062 2.125 2.036 2.081 360,993 +0.09(+4.78%)
Apr 08, 2020 2.017 2.103 1.979 1.986 352,305 -0.04(-2.18%)
Apr 07, 2020 2.081 2.131 2.017 2.030 317,702 +0.03(+1.26%)
Apr 06, 2020 1.973 2.011 1.948 2.005 348,386 +0.16(+8.93%)
Apr 03, 2020 1.929 1.929 1.771 1.840 393,091 -0.10(-5.21%)
Apr 02, 2020 1.948 1.986 1.891 1.942 553,513 +0.03(+1.66%)
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.