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 +0.23 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2017 3.767 3.610 3.750 508,470 +0.20(+5.66%)
Jun 29, 2017 3.521 3.571 3.493 3.549 476,351 -0.08(-2.15%)
Jun 28, 2017 3.733 3.739 3.594 3.627 467,782 -0.06(-1.66%)
Jun 27, 2017 3.683 3.728 3.622 3.689 688,896 +0.18(+5.09%)
Jun 26, 2017 3.504 3.543 3.426 3.510 615,267 -0.07(-1.87%)
Jun 23, 2017 3.527 3.588 3.504 3.577 324,667 +0.07(+1.99%)
Jun 22, 2017 3.521 3.555 3.493 3.507 236,106 +0.05(+1.37%)
Jun 21, 2017 3.426 3.516 3.398 3.460 301,182 +0.01(+0.16%)
Jun 20, 2017 3.482 3.521 3.430 3.454 211,005 -0.07(-1.90%)
Jun 19, 2017 3.510 3.571 3.471 3.521 560,214 +0.07(+1.94%)
Jun 16, 2017 3.370 3.477 3.354 3.454 419,096 +0.06(+1.81%)
Jun 15, 2017 3.532 3.549 3.382 3.393 481,222 -0.21(-5.88%)
Jun 14, 2017 3.677 3.722 3.591 3.605 801,733 +0.04(+1.10%)
Jun 13, 2017 3.543 3.616 3.477 3.566 586,330 +0.04(+1.19%)
Jun 12, 2017 3.599 3.644 3.510 3.524 780,924 +0.04(+1.04%)
Jun 09, 2017 3.264 3.521 3.259 3.488 1,355,135 +0.31(+9.84%)
Jun 08, 2017 3.058 3.203 3.030 3.175 1,032,082 +0.07(+2.15%)
Jun 07, 2017 3.214 3.237 3.069 3.108 647,013 -0.05(-1.59%)
Jun 06, 2017 3.136 3.161 3.030 3.158 638,517 -0.01(-0.35%)
Jun 05, 2017 3.142 3.192 3.097 3.170 397,138 +0.01(+0.35%)
Jun 02, 2017 3.281 3.306 3.131 3.158 1,023,491 -0.08(-2.41%)
Jun 01, 2017 3.164 3.248 3.131 3.237 1,140,181 +0.08(+2.66%)
May 31, 2017 3.298 3.320 3.142 3.153 1,163,389 -0.27(-7.98%)
May 30, 2017 3.471 3.493 3.404 3.426 741,050 -0.13(-3.61%)
May 26, 2017 3.471 3.577 3.454 3.555 594,725 +0.10(+2.91%)
May 25, 2017 3.493 3.543 3.410 3.454 760,344 -0.04(-1.20%)
May 24, 2017 3.689 3.700 3.415 3.496 1,729,640 -0.31(-8.14%)
May 23, 2017 3.739 3.845 3.711 3.806 652,611 +0.07(+1.79%)
May 22, 2017 3.722 3.761 3.683 3.739 602,282 +0.07(+1.82%)
May 19, 2017 3.605 3.683 3.571 3.672 649,556 +0.17(+4.78%)
May 18, 2017 3.510 3.571 3.465 3.504 794,683 +0.13(+3.80%)
May 17, 2017 3.437 3.437 3.343 3.376 552,604 -0.09(-2.58%)
May 16, 2017 3.460 3.477 3.376 3.465 668,320 +0.02(+0.49%)
May 15, 2017 3.543 3.566 3.398 3.449 702,444 -0.08(-2.22%)
May 12, 2017 3.588 3.605 3.499 3.527 688,061 -0.09(-2.47%)
May 11, 2017 3.705 3.705 3.588 3.616 588,894 -0.11(-2.99%)
May 10, 2017 3.644 3.778 3.633 3.728 540,162 +0.03(+0.75%)
May 09, 2017 3.728 3.767 3.610 3.700 524,587 -0.05(-1.34%)
May 08, 2017 3.845 3.878 3.683 3.750 1,106,276 +0.07(+1.97%)
May 05, 2017 3.616 3.699 3.560 3.677 852,870 +0.28(+8.21%)
May 04, 2017 3.655 3.655 3.370 3.398 1,638,252 -0.38(-10.04%)
May 03, 2017 4.012 4.012 3.739 3.778 1,432,265 -0.38(-9.13%)
May 02, 2017 4.168 4.235 4.141 4.157 1,209,950 -0.11(-2.61%)
May 01, 2017 4.258 4.358 4.241 4.269 260,879 +0.02(+0.39%)
Apr 28, 2017 4.302 4.403 4.247 4.252 896,286 -0.07(-1.68%)
Apr 27, 2017 4.280 4.364 4.247 4.325 742,141 -0.09(-2.02%)
Apr 26, 2017 4.403 4.447 4.364 4.414 736,575 +0.18(+4.22%)
Apr 25, 2017 4.247 4.330 4.196 4.235 526,886 -0.06(-1.43%)
Apr 24, 2017 4.336 4.381 4.213 4.297 1,129,681 +0.17(+4.05%)
Apr 21, 2017 4.163 4.208 4.101 4.129 907,534 -0.03(-0.80%)
Apr 20, 2017 4.252 4.325 4.051 4.163 2,283,746 -0.03(-0.67%)
Apr 19, 2017 4.414 4.447 4.135 4.191 1,754,013 -0.11(-2.47%)
Apr 18, 2017 4.498 4.537 4.224 4.297 2,768,093 -0.32(-6.89%)
Apr 17, 2017 4.537 4.626 4.537 4.615 426,232 +0.05(+1.10%)
Apr 13, 2017 4.593 4.676 4.520 4.565 687,812 -0.06(-1.21%)
Apr 12, 2017 4.827 4.833 4.581 4.620 976,626 -0.22(-4.50%)
Apr 11, 2017 4.922 4.927 4.754 4.838 761,536 -0.12(-2.47%)
Apr 10, 2017 4.855 5.050 4.821 4.961 1,392,565 +0.11(+2.18%)
Apr 07, 2017 4.777 4.950 4.604 4.855 3,813,322 +0.19(+4.07%)
Apr 06, 2017 4.436 4.827 4.431 4.665 2,854,331 +0.39(+9.00%)
Apr 05, 2017 4.336 4.442 4.263 4.280 962,888 -0.08(-1.79%)
Apr 04, 2017 4.286 4.397 4.247 4.358 707,605 -0.06(-1.39%)
Apr 03, 2017 4.420 4.481 4.364 4.420 662,039 +0.15(+3.53%)
Mar 31, 2017 4.213 4.325 4.213 4.269 467,201 -0.06(-1.42%)
Mar 30, 2017 4.353 4.364 4.274 4.330 543,934 -0.01(-0.26%)
Mar 29, 2017 4.386 4.431 4.314 4.341 1,383,053 -0.18(-4.07%)
Mar 28, 2017 4.431 4.607 4.364 4.526 1,877,996 +0.39(+9.30%)
Mar 27, 2017 4.046 4.208 4.035 4.141 714,214 -0.11(-2.62%)
Mar 24, 2017 4.208 4.291 4.185 4.252 549,582 +0.07(+1.67%)
Mar 23, 2017 4.057 4.191 4.046 4.182 974,628 -0.05(-1.12%)
Mar 22, 2017 4.129 4.235 4.085 4.230 753,511 -0.01(-0.26%)
Mar 21, 2017 4.464 4.481 4.174 4.241 968,458 -0.31(-6.75%)
Mar 20, 2017 4.492 4.587 4.440 4.548 651,359 -0.01(-0.24%)
Mar 17, 2017 4.526 4.632 4.520 4.559 1,125,979 +0.11(+2.51%)
Mar 16, 2017 4.325 4.492 4.274 4.447 1,077,060 +0.13(+2.97%)
Mar 15, 2017 4.191 4.386 4.160 4.319 1,476,957 +0.40(+10.26%)
Mar 14, 2017 3.973 4.040 3.884 3.917 1,070,152 +0.11(+2.93%)
Mar 13, 2017 3.822 3.862 3.800 3.806 443,639 +0.02(+0.44%)
Mar 10, 2017 3.750 3.795 3.728 3.789 287,867 +0.14(+3.82%)
Mar 09, 2017 3.722 3.722 3.610 3.650 249,140 -0.08(-2.10%)
Mar 08, 2017 3.822 3.845 3.694 3.728 422,311 -0.09(-2.48%)
Mar 07, 2017 3.856 3.912 3.817 3.822 323,674 -0.01(-0.29%)
Mar 06, 2017 3.884 3.901 3.817 3.834 498,196 -0.09(-2.28%)
Mar 03, 2017 3.850 3.990 3.822 3.923 913,679 -0.03(-0.85%)
Mar 02, 2017 3.817 4.060 3.767 3.956 1,101,464 +0.09(+2.46%)
Mar 01, 2017 3.817 3.956 3.795 3.862 869,293 +0.05(+1.32%)
Feb 28, 2017 3.622 3.817 3.622 3.811 873,176 +0.28(+8.07%)
Feb 27, 2017 3.449 3.549 3.404 3.527 585,779 -0.03(-0.94%)
Feb 24, 2017 3.627 3.644 3.527 3.560 375,548 -0.15(-4.06%)
Feb 23, 2017 3.700 3.733 3.594 3.711 833,785 +0.15(+4.23%)
Feb 22, 2017 3.549 3.622 3.510 3.560 494,352 -0.06(-1.70%)
Feb 21, 2017 3.627 3.644 3.527 3.622 903,286 +0.35(+10.66%)
Feb 17, 2017 3.273 3.273 3.273 0 +0.03(+0.95%)
Feb 16, 2017 3.343 3.343 3.209 3.242 728,384 +0.02(+0.69%)
Feb 15, 2017 3.253 3.304 3.214 3.220 1,022,538 -0.14(-4.15%)
Feb 14, 2017 3.170 3.579 3.119 3.359 3,162,185 +0.18(+5.80%)
Feb 13, 2017 3.242 3.253 3.158 3.175 327,317 -0.03(-1.04%)
Feb 10, 2017 3.225 3.287 3.192 3.209 586,115 +0.12(+3.79%)
Feb 09, 2017 3.136 3.153 3.075 3.091 299,994 +0.07(+2.40%)
Feb 08, 2017 3.002 3.025 2.969 3.019 166,886 -0.06(-1.99%)
Feb 07, 2017 3.058 3.108 3.041 3.080 162,223 +0.03(+0.91%)
Feb 06, 2017 3.036 3.075 3.002 3.052 196,072 -0.03(-0.91%)
Feb 03, 2017 3.047 3.091 3.019 3.080 263,641 -0.01(-0.36%)
Feb 02, 2017 3.052 3.103 3.030 3.091 501,085 -0.06(-1.95%)
Feb 01, 2017 3.114 3.181 3.091 3.153 240,099 +0.11(+3.48%)
Jan 31, 2017 3.019 3.052 2.946 3.047 327,106 -0.05(-1.62%)
Jan 30, 2017 3.097 3.103 3.030 3.097 220,130 +0.02(+0.73%)
Jan 27, 2017 3.158 3.175 3.058 3.075 440,303 -0.21(-6.45%)
Jan 26, 2017 3.231 3.292 3.181 3.287 717,327 -0.07(-2.00%)
Jan 25, 2017 3.309 3.432 3.271 3.354 718,235 +0.09(+2.91%)
Jan 24, 2017 3.237 3.287 3.192 3.259 818,164 -0.06(-1.85%)
Jan 23, 2017 3.136 3.398 3.120 3.320 1,350,207 +0.26(+8.58%)
Jan 20, 2017 2.924 3.136 2.924 3.058 1,194,956 +0.16(+5.38%)
Jan 19, 2017 2.824 2.905 2.812 2.902 447,494 +0.07(+2.36%)
Jan 18, 2017 2.768 2.913 2.758 2.835 430,120 +0.11(+3.89%)
Jan 17, 2017 2.740 2.790 2.715 2.729 187,114 -0.07(-2.40%)
Jan 13, 2017 2.796 2.796 2.796 0 -0.01(-0.20%)
Jan 12, 2017 2.757 2.812 2.735 2.801 141,097 +0.09(+3.29%)
Jan 11, 2017 2.656 2.740 2.628 2.712 195,524 -0.01(-0.21%)
Jan 10, 2017 2.796 2.796 2.706 2.718 152,596 -0.11(-3.76%)
Jan 09, 2017 2.740 2.835 2.690 2.824 146,856 -0.06(-1.94%)
Jan 06, 2017 2.840 2.891 2.812 2.879 286,039 -0.04(-1.34%)
Jan 05, 2017 2.757 2.980 2.757 2.918 593,795 +0.23(+8.51%)
Jan 04, 2017 2.679 2.712 2.645 2.690 193,334 +0.03(+1.05%)
Jan 03, 2017 2.623 2.662 2.595 2.662 123,744 +0.03(+1.27%)
Dec 30, 2016 2.628 2.628 2.628 0 -0.02(-0.63%)
Dec 29, 2016 2.634 2.679 2.617 2.645 118,798 +0.09(+3.49%)
Dec 28, 2016 2.645 2.645 2.556 2.556 111,928 -0.11(-4.18%)
Dec 27, 2016 2.567 2.679 2.567 2.667 154,926 +0.13(+5.29%)
Dec 23, 2016 2.533 2.533 2.533 0 +0.15(+6.32%)
Dec 22, 2016 2.405 2.439 2.366 2.383 221,267 +0.03(+1.43%)
Dec 21, 2016 2.366 2.400 2.316 2.349 261,231 +0.08(+3.44%)
Dec 20, 2016 2.310 2.310 2.254 2.271 238,757 -0.04(-1.69%)
Dec 19, 2016 2.355 2.355 2.266 2.310 227,178 -0.03(-1.19%)
Dec 16, 2016 2.360 2.388 2.333 2.338 280,966 +0.07(+2.95%)
Dec 15, 2016 2.249 2.321 2.249 2.271 145,034 +0.06(+2.78%)
Dec 14, 2016 2.271 2.282 2.204 2.210 170,988 -0.16(-6.82%)
Dec 13, 2016 2.349 2.400 2.305 2.372 442,670 -0.03(-1.39%)
Dec 12, 2016 2.377 2.427 2.344 2.405 321,384 +0.03(+1.17%)
Dec 09, 2016 2.321 2.383 2.316 2.377 226,754 +0.03(+1.19%)
Dec 08, 2016 2.355 2.366 2.316 2.349 147,417 -0.09(-3.66%)
Dec 07, 2016 2.461 2.469 2.433 2.439 210,937 -0.04(-1.80%)
Dec 06, 2016 2.455 2.483 2.444 2.483 260,718 +0.08(+3.49%)
Dec 05, 2016 2.400 2.427 2.383 2.400 276,861 +0.02(+0.94%)
Dec 02, 2016 2.355 2.411 2.333 2.377 288,713 +0.07(+2.90%)
Dec 01, 2016 2.427 2.439 2.266 2.310 405,630 -0.03(-1.43%)
Nov 30, 2016 2.388 2.411 2.333 2.344 330,274 +0.05(+2.19%)
Nov 29, 2016 2.299 2.321 2.271 2.293 213,575 +0.01(+0.24%)
Nov 28, 2016 2.221 2.305 2.221 2.288 250,794 +0.09(+4.06%)
Nov 25, 2016 2.187 2.238 2.160 2.199 358,910 -0.17(-7.29%)
Nov 23, 2016 2.372 2.372 2.372 0 +0.07(+2.91%)
Nov 22, 2016 2.416 2.427 2.271 2.305 621,285 -0.08(-3.50%)
Nov 21, 2016 2.394 2.411 2.355 2.388 426,810 +0.03(+1.18%)
Nov 18, 2016 2.383 2.455 2.327 2.360 454,526 +0.05(+2.17%)
Nov 17, 2016 2.550 2.595 2.282 2.310 1,564,166 -0.21(-8.41%)
Nov 16, 2016 2.539 2.835 2.405 2.522 2,810,690 +0.18(+7.88%)
Nov 15, 2016 2.427 2.450 2.321 2.338 866,954 -0.01(-0.48%)
Nov 14, 2016 2.416 2.416 2.277 2.349 514,865 -0.06(-2.32%)
Nov 11, 2016 2.310 2.433 2.305 2.405 760,378 +0.08(+3.61%)
Nov 10, 2016 2.182 2.444 2.176 2.321 759,092 +0.19(+8.90%)
Nov 09, 2016 2.065 2.136 2.054 2.132 102,063 +0.04(+2.14%)
Nov 08, 2016 2.026 2.093 2.026 2.087 46,807 +0.08(+3.89%)
Nov 07, 2016 1.975 2.029 1.975 2.009 37,087 +0.00(+0.00%)
Nov 04, 2016 2.037 2.042 2.003 2.009 21,592 -0.01(-0.55%)
Nov 03, 2016 2.020 2.066 2.017 2.020 31,478 +0.03(+1.40%)
Nov 02, 2016 2.042 2.042 1.981 1.992 38,480 -0.06(-2.72%)
Nov 01, 2016 2.081 2.081 2.020 2.048 45,422 +0.02(+0.82%)
Oct 31, 2016 2.098 2.098 2.014 2.031 62,873 -0.04(-1.89%)
Oct 28, 2016 2.059 2.109 2.059 2.070 71,018 +0.09(+4.80%)
Oct 27, 2016 1.987 2.020 1.953 1.975 46,309 -0.01(-0.56%)
Oct 26, 2016 1.953 2.026 1.953 1.987 56,294 +0.03(+1.71%)
Oct 25, 2016 2.003 2.003 1.953 1.953 74,976 -0.08(-3.85%)
Oct 24, 2016 2.037 2.037 1.998 2.031 79,698 -0.01(-0.55%)
Oct 21, 2016 2.037 2.065 2.014 2.042 58,792 -0.04(-2.14%)
Oct 20, 2016 2.070 2.098 2.048 2.087 55,112 -0.02(-1.06%)
Oct 19, 2016 2.126 2.160 2.109 2.109 54,199 +0.00(+0.00%)
Oct 18, 2016 2.126 2.165 2.100 2.109 41,096 +0.03(+1.34%)
Oct 17, 2016 2.115 2.120 2.081 2.081 24,893 -0.04(-1.84%)
Oct 14, 2016 2.143 2.171 2.093 2.120 99,348 -0.01(-0.26%)
Oct 13, 2016 2.154 2.154 2.115 2.126 163,986 -0.07(-3.30%)
Oct 12, 2016 2.193 2.210 2.176 2.199 57,029 -0.01(-0.51%)
Oct 11, 2016 2.305 2.316 2.204 2.210 124,366 -0.13(-5.71%)
Oct 10, 2016 2.366 2.405 2.337 2.344 98,826 +0.03(+1.45%)
Oct 07, 2016 2.422 2.422 2.299 2.310 49,357 -0.11(-4.61%)
Oct 06, 2016 2.405 2.444 2.400 2.422 106,398 +0.05(+2.12%)
Oct 05, 2016 2.344 2.405 2.338 2.372 155,901 +0.06(+2.65%)
Oct 04, 2016 2.321 2.355 2.305 2.310 51,228 +0.06(+2.73%)
Oct 03, 2016 2.227 2.249 2.227 2.249 915 +0.00(+0.00%)
Sep 28, 2016 2.238 2.260 2.182 2.249 58,429 -0.11(-4.50%)
Sep 26, 2016 2.411 2.439 2.355 2.355 97,855 -0.08(-3.43%)
Sep 23, 2016 2.444 2.489 2.422 2.439 132,085 -0.10(-3.96%)
Sep 22, 2016 2.517 2.584 2.489 2.539 532,092 +0.03(+1.34%)
Sep 21, 2016 2.455 2.506 2.445 2.506 146,926 +0.10(+4.18%)
Sep 20, 2016 2.327 2.427 2.327 2.405 87,511 +0.06(+2.38%)
Sep 19, 2016 2.372 2.416 2.349 2.349 162,106 +0.05(+2.18%)
Sep 16, 2016 2.260 2.321 2.249 2.299 185,817 +0.08(+3.78%)
Sep 15, 2016 2.176 2.254 2.143 2.215 90,364 +0.05(+2.32%)
Sep 14, 2016 2.177 2.204 2.109 2.165 156,621 +0.00(+0.00%)
Sep 13, 2016 2.266 2.288 2.120 2.165 163,906 -0.13(-5.83%)
Sep 12, 2016 2.293 2.338 2.238 2.299 332,853 -0.04(-1.90%)
Sep 09, 2016 2.439 2.439 2.328 2.344 155,270 -0.16(-6.46%)
Sep 08, 2016 2.310 2.511 2.293 2.506 451,456 +0.15(+6.40%)
Sep 07, 2016 2.349 2.372 2.316 2.355 169,808 -0.02(-0.71%)
Sep 06, 2016 2.243 2.455 2.221 2.372 745,535 +0.21(+9.82%)
Sep 02, 2016 2.070 2.160 2.160 2.160 366,290 +0.10(+4.88%)
Sep 01, 2016 2.031 2.076 2.020 2.059 54,060 +0.02(+1.10%)
Aug 31, 2016 2.065 2.070 2.009 2.037 80,456 -0.01(-0.27%)
Aug 30, 2016 2.020 2.087 2.020 2.042 55,040 +0.01(+0.55%)
Aug 29, 2016 1.959 2.059 1.950 2.031 158,535 +0.08(+4.00%)
Aug 26, 2016 2.014 2.059 1.948 1.953 63,806 -0.04(-1.96%)
Aug 25, 2016 2.026 2.042 1.898 1.992 59,274 -0.03(-1.65%)
Aug 24, 2016 2.065 2.115 2.009 2.026 114,530 +0.03(+1.40%)
Aug 23, 2016 1.970 2.048 1.970 1.998 47,925 +0.05(+2.58%)
Aug 22, 2016 1.959 1.990 1.948 1.948 48,590 -0.02(-1.13%)
Aug 19, 2016 1.964 1.987 1.948 1.970 37,980 -0.02(-0.84%)
Aug 18, 2016 1.975 2.037 1.964 1.987 53,031 +0.01(+0.56%)
Aug 17, 2016 1.987 1.998 1.931 1.975 126,911 -0.02(-1.12%)
Aug 16, 2016 2.037 2.081 1.998 1.998 69,908 -0.06(-2.72%)
Aug 15, 2016 2.065 2.081 2.048 2.054 130,337 +0.02(+0.82%)
Aug 12, 2016 2.054 2.083 2.031 2.037 71,613 +0.06(+3.10%)
Aug 11, 2016 1.964 1.998 1.959 1.975 49,155 +0.03(+1.44%)
Aug 10, 2016 1.970 1.998 1.948 1.948 29,790 -0.01(-0.29%)
Aug 09, 2016 1.953 2.003 1.928 1.953 83,961 -0.06(-2.78%)
Aug 08, 2016 1.948 2.054 1.931 2.009 165,047 +0.02(+1.12%)
Aug 05, 2016 1.925 2.104 1.892 1.987 221,190 +0.03(+1.71%)
Aug 04, 2016 1.914 1.959 1.914 1.953 56,004 +0.04(+2.04%)
Aug 03, 2016 1.964 1.964 1.908 1.914 61,480 -0.04(-2.00%)
Aug 02, 2016 1.875 1.970 1.875 1.953 185,664 +0.11(+5.74%)
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.