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

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
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 6.972 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.