Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.45 +0.47 (+3.92%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.972 7.266 6.958 7.206 1,863,507 +0.26(+3.76%)
Sep 29, 2021 7.126 7.163 6.938 6.945 2,028,381 -0.18(-2.54%)
Sep 28, 2021 7.213 7.236 6.992 7.126 3,094,477 +0.11(+1.62%)
Sep 27, 2021 6.838 7.066 6.825 7.012 2,747,628 -0.05(-0.76%)
Sep 24, 2021 6.825 7.106 6.811 7.066 1,726,597 +0.14(+2.03%)
Sep 23, 2021 6.898 6.997 6.808 6.925 2,033,184 +0.05(+0.68%)
Sep 22, 2021 6.771 6.908 6.724 6.878 3,835,951 +0.42(+6.53%)
Sep 21, 2021 6.584 6.605 6.373 6.457 3,961,757 +0.23(+3.76%)
Sep 20, 2021 6.677 6.744 6.216 6.222 8,730,960 -1.28(-17.04%)
Sep 17, 2021 7.855 7.855 7.485 7.500 2,427,165 -0.31(-4.02%)
Sep 16, 2021 7.828 7.942 7.755 7.815 2,944,360 +0.15(+1.92%)
Sep 15, 2021 7.601 7.691 7.530 7.668 2,505,980 +0.04(+0.48%)
Sep 14, 2021 7.694 7.775 7.462 7.631 4,342,492 -0.16(-2.10%)
Sep 13, 2021 7.748 7.875 7.721 7.795 3,096,834 +0.19(+2.55%)
Sep 10, 2021 7.728 7.781 7.587 7.601 2,053,005 +0.06(+0.80%)
Sep 09, 2021 7.407 7.621 7.387 7.541 2,413,598 +0.16(+2.18%)
Sep 08, 2021 7.604 7.630 7.306 7.380 5,564,816 -0.32(-4.12%)
Sep 07, 2021 7.463 7.732 7.463 7.697 2,988,400 +0.26(+3.49%)
Sep 03, 2021 7.329 7.470 7.322 7.438 1,828,765 -0.07(-0.94%)
Sep 02, 2021 7.457 7.556 7.438 7.508 1,596,000 +0.28(+3.90%)
Sep 01, 2021 7.188 7.294 7.130 7.226 4,173,399 -0.12(-1.66%)
Aug 31, 2021 7.374 7.425 7.284 7.348 2,799,878 -0.38(-4.97%)
Aug 30, 2021 7.719 7.790 7.623 7.732 2,287,597 +0.04(+0.50%)
Aug 27, 2021 7.425 7.706 7.386 7.694 3,106,174 +0.35(+4.80%)
Aug 26, 2021 6.983 7.367 6.977 7.342 3,739,346 +0.47(+6.90%)
Aug 25, 2021 6.798 6.913 6.785 6.868 2,216,125 +0.08(+1.23%)
Aug 24, 2021 6.657 6.810 6.637 6.785 1,001,212 +0.13(+1.92%)
Aug 23, 2021 6.529 6.663 6.523 6.657 759,578 +0.23(+3.59%)
Aug 20, 2021 6.311 6.465 6.305 6.426 1,201,451 +0.08(+1.31%)
Aug 19, 2021 6.452 6.471 6.241 6.343 1,730,355 -0.32(-4.80%)
Aug 18, 2021 6.631 6.842 6.599 6.663 1,659,234 +0.13(+1.96%)
Aug 17, 2021 6.529 6.708 6.465 6.535 953,581 +0.07(+1.09%)
Aug 16, 2021 6.439 6.522 6.362 6.465 815,296 -0.12(-1.75%)
Aug 13, 2021 6.567 6.618 6.516 6.580 569,801 +0.01(+0.20%)
Aug 12, 2021 6.554 6.618 6.471 6.567 1,032,025 +0.02(+0.29%)
Aug 11, 2021 6.484 6.554 6.385 6.548 1,203,712 +0.39(+6.34%)
Aug 10, 2021 5.953 6.196 5.943 6.157 1,489,186 +0.13(+2.12%)
Aug 09, 2021 6.132 6.132 5.965 6.029 1,321,413 -0.17(-2.79%)
Aug 06, 2021 6.285 6.317 6.045 6.202 1,164,950 -0.17(-2.61%)
Aug 05, 2021 6.253 6.369 6.253 6.369 802,991 +0.20(+3.32%)
Aug 04, 2021 6.292 6.324 6.164 6.164 925,401 -0.10(-1.63%)
Aug 03, 2021 6.221 6.266 6.119 6.266 744,491 -0.06(-0.91%)
Aug 02, 2021 6.362 6.471 6.305 6.324 737,126 +0.07(+1.13%)
Jul 30, 2021 6.337 6.369 6.215 6.253 773,010 -0.04(-0.66%)
Jul 29, 2021 6.260 6.330 6.225 6.295 977,913 +0.16(+2.55%)
Jul 28, 2021 6.087 6.177 6.049 6.138 463,767 +0.12(+2.02%)
Jul 27, 2021 6.170 6.170 5.978 6.017 1,054,582 -0.22(-3.59%)
Jul 26, 2021 6.183 6.317 6.183 6.241 624,000 +0.13(+2.20%)
Jul 23, 2021 6.138 6.145 6.042 6.106 603,207 +0.03(+0.42%)
Jul 22, 2021 6.189 6.189 6.036 6.081 832,549 -0.13(-2.06%)
Jul 21, 2021 5.985 6.209 5.985 6.209 916,090 +0.26(+4.30%)
Jul 20, 2021 5.895 5.985 5.815 5.953 1,290,293 -0.04(-0.64%)
Jul 19, 2021 5.921 6.023 5.892 5.991 2,613,672 -0.15(-2.40%)
Jul 16, 2021 6.477 6.497 6.097 6.138 1,765,172 -0.30(-4.67%)
Jul 15, 2021 6.407 6.509 6.401 6.439 1,296,760 -0.05(-0.79%)
Jul 14, 2021 6.644 6.702 6.458 6.490 2,659,589 +0.20(+3.15%)
Jul 13, 2021 6.426 6.452 6.276 6.292 1,639,115 -0.34(-5.12%)
Jul 12, 2021 6.637 6.666 6.554 6.631 710,913 +0.01(+0.19%)
Jul 09, 2021 6.573 6.644 6.522 6.618 1,393,042 +0.17(+2.68%)
Jul 08, 2021 6.401 6.529 6.381 6.445 2,466,058 -0.23(-3.45%)
Jul 07, 2021 6.785 6.862 6.645 6.676 3,016,877 +0.00(+0.00%)
Jul 06, 2021 6.618 6.740 6.580 6.676 2,016,286 -0.02(-0.29%)
Jul 02, 2021 6.785 6.785 6.644 6.695 1,357,286 -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.