Skip to main content

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

Historical Prices

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.