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

Golden Ocean Gp (NQ: GOGL )

11.98 +0.05 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2021 6.963 7.257 6.949 7.197 1,865,928 +0.26(+3.76%)
Sep 29, 2021 7.116 7.153 6.929 6.936 2,031,016 -0.18(-2.54%)
Sep 28, 2021 7.203 7.227 6.983 7.116 3,098,497 +0.11(+1.62%)
Sep 27, 2021 6.829 7.056 6.816 7.003 2,751,198 -0.05(-0.76%)
Sep 24, 2021 6.816 7.096 6.802 7.056 1,728,840 +0.14(+2.03%)
Sep 23, 2021 6.889 6.988 6.799 6.916 2,035,826 +0.05(+0.68%)
Sep 22, 2021 6.762 6.899 6.716 6.869 3,840,935 +0.42(+6.53%)
Sep 21, 2021 6.575 6.596 6.365 6.448 3,966,904 +0.23(+3.76%)
Sep 20, 2021 6.669 6.736 6.208 6.214 8,742,303 -1.28(-17.04%)
Sep 17, 2021 7.845 7.845 7.475 7.491 2,430,318 -0.31(-4.02%)
Sep 16, 2021 7.818 7.932 7.745 7.805 2,948,186 +0.15(+1.92%)
Sep 15, 2021 7.591 7.681 7.520 7.658 2,509,236 +0.04(+0.48%)
Sep 14, 2021 7.684 7.765 7.452 7.621 4,348,134 -0.16(-2.10%)
Sep 13, 2021 7.738 7.865 7.711 7.785 3,100,857 +0.19(+2.55%)
Sep 10, 2021 7.718 7.771 7.578 7.591 2,055,673 +0.06(+0.80%)
Sep 09, 2021 7.397 7.611 7.377 7.531 2,416,734 +0.16(+2.18%)
Sep 08, 2021 7.594 7.620 7.297 7.370 5,572,047 -0.32(-4.12%)
Sep 07, 2021 7.453 7.722 7.453 7.687 2,992,284 +0.26(+3.49%)
Sep 03, 2021 7.319 7.460 7.313 7.428 1,831,141 -0.07(-0.94%)
Sep 02, 2021 7.447 7.546 7.428 7.498 1,598,074 +0.28(+3.90%)
Sep 01, 2021 7.179 7.284 7.121 7.217 4,178,822 -0.12(-1.65%)
Aug 31, 2021 7.364 7.415 7.275 7.338 2,803,516 -0.38(-4.97%)
Aug 30, 2021 7.709 7.779 7.613 7.722 2,290,570 +0.04(+0.50%)
Aug 27, 2021 7.415 7.696 7.377 7.684 3,110,210 +0.35(+4.80%)
Aug 26, 2021 6.974 7.358 6.968 7.332 3,744,205 +0.47(+6.90%)
Aug 25, 2021 6.789 6.904 6.776 6.859 2,219,004 +0.08(+1.23%)
Aug 24, 2021 6.648 6.801 6.629 6.776 1,002,513 +0.13(+1.92%)
Aug 23, 2021 6.520 6.654 6.515 6.648 760,565 +0.23(+3.59%)
Aug 20, 2021 6.303 6.456 6.296 6.418 1,203,012 +0.08(+1.31%)
Aug 19, 2021 6.444 6.463 6.233 6.335 1,732,604 -0.32(-4.80%)
Aug 18, 2021 6.622 6.833 6.591 6.654 1,661,390 +0.13(+1.96%)
Aug 17, 2021 6.520 6.699 6.456 6.527 954,820 +0.07(+1.09%)
Aug 16, 2021 6.431 6.514 6.354 6.456 816,355 -0.12(-1.75%)
Aug 13, 2021 6.559 6.610 6.507 6.571 570,541 +0.01(+0.20%)
Aug 12, 2021 6.546 6.610 6.463 6.559 1,033,366 +0.02(+0.29%)
Aug 11, 2021 6.475 6.546 6.376 6.539 1,205,276 +0.39(+6.34%)
Aug 10, 2021 5.945 6.188 5.935 6.149 1,491,122 +0.13(+2.12%)
Aug 09, 2021 6.124 6.124 5.958 6.022 1,323,130 -0.17(-2.79%)
Aug 06, 2021 6.277 6.309 6.038 6.194 1,166,464 -0.17(-2.61%)
Aug 05, 2021 6.245 6.360 6.245 6.360 804,034 +0.20(+3.32%)
Aug 04, 2021 6.284 6.316 6.156 6.156 926,604 -0.10(-1.63%)
Aug 03, 2021 6.213 6.258 6.111 6.258 745,458 -0.06(-0.91%)
Aug 02, 2021 6.354 6.463 6.296 6.316 738,084 +0.07(+1.13%)
Jul 30, 2021 6.328 6.360 6.207 6.245 774,014 -0.04(-0.66%)
Jul 29, 2021 6.252 6.322 6.217 6.287 979,184 +0.16(+2.55%)
Jul 28, 2021 6.079 6.169 6.041 6.130 464,369 +0.12(+2.02%)
Jul 27, 2021 6.162 6.162 5.970 6.009 1,055,952 -0.22(-3.59%)
Jul 26, 2021 6.175 6.309 6.175 6.233 624,811 +0.13(+2.20%)
Jul 23, 2021 6.130 6.137 6.034 6.098 603,991 +0.03(+0.42%)
Jul 22, 2021 6.181 6.181 6.028 6.073 833,630 -0.13(-2.06%)
Jul 21, 2021 5.977 6.201 5.977 6.201 917,280 +0.26(+4.30%)
Jul 20, 2021 5.887 5.977 5.807 5.945 1,291,970 -0.04(-0.64%)
Jul 19, 2021 5.913 6.015 5.884 5.983 2,617,069 -0.15(-2.40%)
Jul 16, 2021 6.469 6.488 6.089 6.130 1,767,465 -0.30(-4.67%)
Jul 15, 2021 6.399 6.501 6.392 6.431 1,298,445 -0.05(-0.79%)
Jul 14, 2021 6.635 6.693 6.450 6.482 2,663,045 +0.20(+3.15%)
Jul 13, 2021 6.418 6.444 6.268 6.284 1,641,244 -0.34(-5.12%)
Jul 12, 2021 6.629 6.658 6.546 6.622 711,837 +0.01(+0.19%)
Jul 09, 2021 6.565 6.635 6.514 6.610 1,394,852 +0.17(+2.68%)
Jul 08, 2021 6.392 6.520 6.373 6.437 2,469,263 -0.23(-3.45%)
Jul 07, 2021 6.776 6.853 6.637 6.667 3,020,797 +0.00(+0.00%)
Jul 06, 2021 6.610 6.731 6.571 6.667 2,018,906 -0.02(-0.29%)
Jul 02, 2021 6.776 6.776 6.635 6.686 1,359,050 -0.12(-1.83%)
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.