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

Golden Ocean Gp (NQ: GOGL )

12.21 +0.03 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jan 31, 2017 2.983 3.016 2.911 3.010 331,066 -0.05(-1.62%)
Jan 30, 2017 3.060 3.066 2.994 3.060 222,796 +0.02(+0.73%)
Jan 27, 2017 3.121 3.137 3.021 3.038 445,634 -0.21(-6.45%)
Jan 26, 2017 3.192 3.253 3.143 3.247 726,012 -0.07(-2.00%)
Jan 25, 2017 3.270 3.391 3.232 3.314 726,932 +0.09(+2.91%)
Jan 24, 2017 3.198 3.247 3.154 3.220 828,071 -0.06(-1.85%)
Jan 23, 2017 3.099 3.358 3.083 3.281 1,366,555 +0.26(+8.58%)
Jan 20, 2017 2.889 3.099 2.889 3.021 1,209,425 +0.15(+5.38%)
Jan 19, 2017 2.790 2.870 2.779 2.867 452,912 +0.07(+2.36%)
Jan 18, 2017 2.735 2.878 2.725 2.801 435,328 +0.10(+3.89%)
Jan 17, 2017 2.707 2.757 2.683 2.696 189,380 -0.07(-2.40%)
Jan 13, 2017 2.762 2.762 2.762 0 -0.01(-0.20%)
Jan 12, 2017 2.724 2.779 2.703 2.768 142,805 +0.09(+3.29%)
Jan 11, 2017 2.624 2.707 2.597 2.680 197,892 -0.01(-0.21%)
Jan 10, 2017 2.762 2.762 2.674 2.685 154,444 -0.10(-3.76%)
Jan 09, 2017 2.707 2.801 2.658 2.790 148,634 -0.06(-1.94%)
Jan 06, 2017 2.806 2.856 2.779 2.845 289,503 -0.04(-1.34%)
Jan 05, 2017 2.724 2.944 2.724 2.884 600,985 +0.23(+8.51%)
Jan 04, 2017 2.646 2.680 2.613 2.658 195,675 +0.03(+1.05%)
Jan 03, 2017 2.591 2.630 2.564 2.630 125,243 +0.03(+1.27%)
Dec 30, 2016 2.597 2.597 2.597 0 -0.02(-0.63%)
Dec 29, 2016 2.602 2.646 2.586 2.613 120,237 +0.09(+3.49%)
Dec 28, 2016 2.613 2.613 2.525 2.525 113,283 -0.11(-4.18%)
Dec 27, 2016 2.536 2.646 2.536 2.635 156,802 +0.13(+5.29%)
Dec 23, 2016 2.503 2.503 2.503 0 +0.15(+6.32%)
Dec 22, 2016 2.376 2.409 2.338 2.354 223,946 +0.03(+1.43%)
Dec 21, 2016 2.338 2.371 2.288 2.321 264,394 +0.08(+3.44%)
Dec 20, 2016 2.283 2.283 2.227 2.244 241,648 -0.04(-1.69%)
Dec 19, 2016 2.327 2.327 2.238 2.283 229,929 -0.03(-1.19%)
Dec 16, 2016 2.332 2.360 2.305 2.310 284,368 +0.07(+2.95%)
Dec 15, 2016 2.222 2.294 2.222 2.244 146,790 +0.06(+2.78%)
Dec 14, 2016 2.244 2.255 2.178 2.183 173,058 -0.16(-6.82%)
Dec 13, 2016 2.321 2.371 2.277 2.343 448,030 -0.03(-1.39%)
Dec 12, 2016 2.349 2.398 2.316 2.376 325,275 +0.03(+1.17%)
Dec 09, 2016 2.294 2.354 2.288 2.349 229,499 +0.03(+1.19%)
Dec 08, 2016 2.327 2.338 2.288 2.321 149,202 -0.09(-3.66%)
Dec 07, 2016 2.431 2.440 2.404 2.409 213,491 -0.04(-1.80%)
Dec 06, 2016 2.426 2.454 2.415 2.454 263,875 +0.08(+3.49%)
Dec 05, 2016 2.371 2.398 2.354 2.371 280,213 +0.02(+0.94%)
Dec 02, 2016 2.327 2.382 2.305 2.349 292,209 +0.07(+2.90%)
Dec 01, 2016 2.398 2.409 2.238 2.283 410,542 -0.03(-1.43%)
Nov 30, 2016 2.360 2.382 2.305 2.316 334,273 +0.05(+2.19%)
Nov 29, 2016 2.272 2.294 2.244 2.266 216,161 +0.01(+0.24%)
Nov 28, 2016 2.194 2.277 2.194 2.261 253,831 +0.09(+4.06%)
Nov 25, 2016 2.161 2.211 2.134 2.172 363,256 -0.17(-7.29%)
Nov 23, 2016 2.343 2.343 2.343 0 +0.07(+2.91%)
Nov 22, 2016 2.387 2.398 2.244 2.277 628,808 -0.08(-3.50%)
Nov 21, 2016 2.365 2.382 2.327 2.360 431,978 +0.03(+1.18%)
Nov 18, 2016 2.354 2.426 2.299 2.332 460,029 +0.05(+2.17%)
Nov 17, 2016 2.520 2.564 2.255 2.283 1,583,105 -0.21(-8.41%)
Nov 16, 2016 2.509 2.801 2.376 2.492 2,844,722 +0.18(+7.88%)
Nov 15, 2016 2.398 2.420 2.294 2.310 877,451 -0.01(-0.48%)
Nov 14, 2016 2.387 2.387 2.250 2.321 521,099 -0.06(-2.32%)
Nov 11, 2016 2.283 2.404 2.278 2.376 769,585 +0.08(+3.61%)
Nov 10, 2016 2.156 2.415 2.150 2.294 768,283 +0.19(+8.90%)
Nov 09, 2016 2.040 2.110 2.029 2.106 103,298 +0.04(+2.14%)
Nov 08, 2016 2.001 2.068 2.001 2.062 47,374 +0.08(+3.89%)
Nov 07, 2016 1.952 2.004 1.952 1.985 37,536 +0.00(+0.00%)
Nov 04, 2016 2.012 2.018 1.979 1.985 21,853 -0.01(-0.55%)
Nov 03, 2016 1.996 2.041 1.993 1.996 31,859 +0.03(+1.40%)
Nov 02, 2016 2.018 2.018 1.957 1.968 38,946 -0.06(-2.73%)
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.