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

Golden Ocean Gp (NQ: GOGL )

13.04 +0.83 (+6.84%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 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 (%)
Dec 31, 2018 3.586 3.627 3.533 3.592 130,522 +0.02(+0.65%)
Dec 28, 2018 3.498 3.589 3.492 3.568 372,357 +0.13(+3.73%)
Dec 27, 2018 3.387 3.446 3.323 3.440 256,448 -0.16(-4.38%)
Dec 26, 2018 3.562 3.603 3.446 3.597 247,829 +0.05(+1.48%)
Dec 24, 2018 3.551 3.597 3.516 3.545 198,785 +0.02(+0.66%)
Dec 21, 2018 3.440 3.574 3.440 3.522 244,236 +0.13(+3.96%)
Dec 20, 2018 3.364 3.463 3.352 3.387 412,704 -0.07(-2.02%)
Dec 19, 2018 3.539 3.586 3.428 3.457 445,992 -0.23(-6.32%)
Dec 18, 2018 3.696 3.749 3.662 3.691 349,396 -0.26(-6.50%)
Dec 17, 2018 4.070 4.075 3.918 3.947 184,489 -0.13(-3.29%)
Dec 14, 2018 4.116 4.175 4.064 4.081 121,432 -0.08(-1.96%)
Dec 13, 2018 4.204 4.268 4.157 4.163 215,202 +0.07(+1.71%)
Dec 12, 2018 4.087 4.151 4.052 4.093 358,048 +0.07(+1.74%)
Dec 11, 2018 4.070 4.087 3.988 4.023 189,790 +0.09(+2.37%)
Dec 10, 2018 3.936 3.976 3.860 3.930 172,623 -0.14(-3.44%)
Dec 07, 2018 4.116 4.215 4.052 4.070 259,158 +0.08(+1.90%)
Dec 06, 2018 4.029 4.035 3.889 3.994 347,784 -0.13(-3.11%)
Dec 04, 2018 4.248 4.276 4.111 4.122 418,265 -0.10(-2.43%)
Dec 03, 2018 4.208 4.236 4.162 4.225 286,364 +0.21(+5.11%)
Nov 30, 2018 3.974 4.025 3.922 4.019 458,726 -0.11(-2.63%)
Nov 29, 2018 4.156 4.156 4.082 4.128 307,992 -0.18(-4.24%)
Nov 28, 2018 4.219 4.328 4.145 4.311 460,551 +0.04(+0.94%)
Nov 27, 2018 4.208 4.299 4.180 4.271 456,076 +0.22(+5.50%)
Nov 26, 2018 4.065 4.105 4.008 4.048 471,127 +0.08(+2.01%)
Nov 23, 2018 3.837 3.979 3.837 3.968 295,133 +0.13(+3.27%)
Nov 21, 2018 3.842 3.842 3.842 0 +0.13(+3.54%)
Nov 20, 2018 3.728 3.762 3.563 3.711 652,231 -0.15(-3.85%)
Nov 19, 2018 3.928 3.974 3.831 3.859 264,712 -0.07(-1.89%)
Nov 16, 2018 3.820 3.974 3.820 3.934 341,023 +0.12(+3.14%)
Nov 15, 2018 3.802 3.854 3.745 3.814 364,238 +0.10(+2.77%)
Nov 14, 2018 3.808 3.825 3.665 3.711 435,961 -0.17(-4.27%)
Nov 13, 2018 3.974 4.014 3.871 3.877 217,431 -0.14(-3.41%)
Nov 12, 2018 4.105 4.111 3.997 4.014 152,894 -0.03(-0.85%)
Nov 09, 2018 4.076 4.088 4.019 4.048 158,163 -0.10(-2.34%)
Nov 08, 2018 4.219 4.233 4.139 4.145 193,630 -0.22(-5.10%)
Nov 07, 2018 4.311 4.396 4.288 4.368 690,947 -0.03(-0.78%)
Nov 06, 2018 4.465 4.499 4.385 4.402 448,257 -0.09(-1.91%)
Nov 05, 2018 4.539 4.556 4.476 4.487 228,294 +0.01(+0.13%)
Nov 02, 2018 4.607 4.625 4.476 4.482 551,382 +0.08(+1.82%)
Nov 01, 2018 4.316 4.430 4.271 4.402 254,734 +0.06(+1.31%)
Oct 31, 2018 4.288 4.370 4.219 4.345 483,370 +0.19(+4.68%)
Oct 30, 2018 4.196 4.242 4.088 4.151 412,540 -0.14(-3.32%)
Oct 29, 2018 4.368 4.416 4.253 4.293 237,926 -0.05(-1.18%)
Oct 26, 2018 4.339 4.396 4.299 4.345 274,815 -0.06(-1.30%)
Oct 25, 2018 4.322 4.413 4.322 4.402 219,092 +0.17(+3.98%)
Oct 24, 2018 4.430 4.430 4.231 4.233 174,746 -0.21(-4.75%)
Oct 23, 2018 4.413 4.485 4.305 4.445 670,186 -0.37(-7.76%)
Oct 22, 2018 4.796 4.870 4.727 4.819 165,405 -0.07(-1.40%)
Oct 19, 2018 4.853 4.956 4.853 4.887 174,627 +0.08(+1.66%)
Oct 18, 2018 4.967 4.979 4.802 4.807 155,951 -0.17(-3.44%)
Oct 17, 2018 5.047 5.047 4.933 4.979 196,795 -0.16(-3.11%)
Oct 16, 2018 5.116 5.173 5.104 5.138 111,299 +0.08(+1.58%)
Oct 15, 2018 5.167 5.167 5.047 5.058 118,130 -0.12(-2.32%)
Oct 12, 2018 5.184 5.213 5.121 5.178 159,039 +0.18(+3.66%)
Oct 11, 2018 4.996 5.064 4.916 4.996 186,033 -0.11(-2.13%)
Oct 10, 2018 5.275 5.304 5.098 5.104 201,699 -0.14(-2.61%)
Oct 09, 2018 5.201 5.287 5.173 5.241 142,355 -0.04(-0.76%)
Oct 08, 2018 5.190 5.310 5.190 5.281 213,699 +0.01(+0.11%)
Oct 05, 2018 5.275 5.332 5.247 5.275 237,332 -0.09(-1.60%)
Oct 04, 2018 5.464 5.470 5.321 5.361 314,492 -0.20(-3.59%)
Oct 03, 2018 5.584 5.584 5.521 5.561 221,866 -0.12(-2.11%)
Oct 02, 2018 5.641 5.738 5.635 5.681 203,841 +0.05(+0.81%)
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.