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

Golden Ocean Gp (NQ: GOGL )

12.18 -0.25 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2017 4.383 4.555 4.383 4.477 726,458 +0.07(+1.63%)
Nov 29, 2017 4.361 4.422 4.345 4.405 388,727 -0.02(-0.50%)
Nov 28, 2017 4.472 4.483 4.383 4.428 219,734 -0.08(-1.84%)
Nov 27, 2017 4.505 4.538 4.472 4.510 426,685 +0.01(+0.25%)
Nov 24, 2017 4.477 4.516 4.477 4.499 140,118 +0.03(+0.62%)
Nov 22, 2017 4.488 4.488 4.394 4.472 320,165 +0.10(+2.40%)
Nov 21, 2017 4.323 4.433 4.295 4.367 680,139 +0.15(+3.53%)
Nov 20, 2017 4.168 4.279 4.113 4.218 899,374 +0.17(+4.23%)
Nov 17, 2017 4.047 4.058 3.969 4.047 555,015 +0.06(+1.38%)
Nov 16, 2017 4.052 4.069 3.969 3.991 421,041 +0.07(+1.69%)
Nov 15, 2017 3.958 3.969 3.870 3.925 749,850 -0.06(-1.52%)
Nov 14, 2017 4.179 4.179 3.980 3.986 800,418 -0.29(-6.84%)
Nov 13, 2017 4.290 4.345 4.264 4.279 205,206 -0.07(-1.65%)
Nov 10, 2017 4.378 4.428 4.345 4.350 251,418 +0.00(+0.00%)
Nov 09, 2017 4.339 4.417 4.334 4.350 227,551 -0.11(-2.41%)
Nov 08, 2017 4.516 4.527 4.428 4.458 516,293 -0.05(-1.16%)
Nov 07, 2017 4.538 4.566 4.455 4.510 373,523 -0.04(-0.97%)
Nov 06, 2017 4.367 4.593 4.367 4.555 1,024,853 +0.36(+8.55%)
Nov 03, 2017 4.317 4.317 4.163 4.196 686,476 -0.10(-2.44%)
Nov 02, 2017 4.301 4.328 4.245 4.301 466,278 -0.15(-3.47%)
Nov 01, 2017 4.461 4.506 4.422 4.455 241,088 -0.07(-1.59%)
Oct 31, 2017 4.477 4.544 4.422 4.527 465,082 -0.07(-1.44%)
Oct 30, 2017 4.538 4.610 4.538 4.593 168,383 -0.05(-1.07%)
Oct 27, 2017 4.544 4.648 4.538 4.643 301,157 +0.07(+1.45%)
Oct 26, 2017 4.593 4.626 4.560 4.577 97,417 -0.02(-0.48%)
Oct 25, 2017 4.621 4.657 4.549 4.599 366,015 -0.03(-0.60%)
Oct 24, 2017 4.654 4.670 4.610 4.626 410,140 -0.03(-0.71%)
Oct 23, 2017 4.648 4.693 4.626 4.659 464,211 +0.07(+1.44%)
Oct 20, 2017 4.571 4.615 4.544 4.593 409,988 +0.02(+0.48%)
Oct 19, 2017 4.555 4.588 4.461 4.571 813,074 -0.08(-1.66%)
Oct 18, 2017 4.682 4.704 4.593 4.648 422,403 +0.01(+0.24%)
Oct 17, 2017 4.709 4.715 4.560 4.637 1,118,997 -0.06(-1.18%)
Oct 16, 2017 4.737 4.742 4.687 4.693 298,018 +0.01(+0.24%)
Oct 13, 2017 4.604 4.698 4.593 4.682 269,057 +0.18(+4.05%)
Oct 12, 2017 4.494 4.544 4.467 4.499 119,882 -0.02(-0.49%)
Oct 11, 2017 4.538 4.559 4.499 4.521 122,347 -0.02(-0.36%)
Oct 10, 2017 4.544 4.577 4.527 4.538 150,746 +0.07(+1.61%)
Oct 09, 2017 4.510 4.527 4.444 4.466 192,219 -0.04(-0.98%)
Oct 06, 2017 4.577 4.577 4.494 4.510 266,545 -0.15(-3.31%)
Oct 05, 2017 4.676 4.737 4.643 4.665 445,905 +0.10(+2.18%)
Oct 04, 2017 4.582 4.615 4.538 4.566 322,900 +0.04(+0.98%)
Oct 03, 2017 4.444 4.527 4.439 4.521 419,756 +0.25(+5.95%)
Oct 02, 2017 4.245 4.323 4.245 4.267 256,700 -0.06(-1.40%)
Sep 29, 2017 4.367 4.378 4.320 4.328 281,333 -0.10(-2.24%)
Sep 28, 2017 4.455 4.510 4.395 4.428 331,785 +0.04(+0.88%)
Sep 27, 2017 4.290 4.450 4.273 4.389 526,845 -0.01(-0.25%)
Sep 26, 2017 4.400 4.422 4.323 4.400 494,707 -0.09(-1.97%)
Sep 25, 2017 4.670 4.687 4.450 4.488 678,321 -0.32(-6.66%)
Sep 22, 2017 4.952 4.963 4.786 4.809 300,762 +0.00(+0.00%)
Sep 21, 2017 4.958 4.958 4.803 4.809 425,823 -0.19(-3.86%)
Sep 20, 2017 5.007 5.079 4.958 5.002 349,701 +0.15(+3.07%)
Sep 19, 2017 4.880 4.891 4.814 4.853 221,351 +0.01(+0.23%)
Sep 18, 2017 4.820 4.880 4.764 4.842 336,665 -0.12(-2.34%)
Sep 15, 2017 4.947 4.980 4.897 4.958 396,303 -0.03(-0.66%)
Sep 14, 2017 4.908 5.007 4.888 4.991 310,451 +0.14(+2.96%)
Sep 13, 2017 4.941 4.941 4.792 4.847 740,322 -0.20(-4.04%)
Sep 12, 2017 5.112 5.167 5.007 5.051 348,279 -0.26(-4.89%)
Sep 11, 2017 5.333 5.366 5.289 5.311 310,237 -0.01(-0.21%)
Sep 08, 2017 5.333 5.361 5.283 5.322 243,780 +0.07(+1.37%)
Sep 07, 2017 5.366 5.377 5.228 5.250 277,748 +0.01(+0.21%)
Sep 06, 2017 5.234 5.267 5.195 5.239 339,677 +0.08(+1.50%)
Sep 05, 2017 5.234 5.311 5.096 5.162 531,255 +0.00(+0.00%)
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.