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

Golden Ocean Gp (NQ: GOGL )

12.90 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2021 4.238 4.244 4.096 4.148 1,112,592 -0.08(-1.97%)
Mar 30, 2021 4.226 4.263 4.201 4.232 721,481 -0.04(-0.87%)
Mar 29, 2021 4.411 4.411 4.244 4.269 1,087,087 -0.16(-3.70%)
Mar 26, 2021 4.566 4.578 4.380 4.433 1,347,516 -0.11(-2.52%)
Mar 25, 2021 4.263 4.578 4.182 4.547 1,787,217 +0.29(+6.83%)
Mar 24, 2021 4.349 4.399 4.250 4.257 1,187,280 +0.00(+0.07%)
Mar 23, 2021 4.547 4.547 4.232 4.254 1,940,564 -0.49(-10.37%)
Mar 22, 2021 4.782 4.844 4.714 4.745 1,206,419 +0.01(+0.13%)
Mar 19, 2021 4.696 4.776 4.609 4.739 1,280,601 +0.09(+1.86%)
Mar 18, 2021 4.659 4.844 4.634 4.653 1,815,913 +0.07(+1.62%)
Mar 17, 2021 4.430 4.609 4.405 4.578 1,721,163 +0.15(+3.35%)
Mar 16, 2021 4.510 4.510 4.405 4.430 1,118,180 -0.06(-1.38%)
Mar 15, 2021 4.486 4.523 4.448 4.492 1,080,407 +0.07(+1.54%)
Mar 12, 2021 4.306 4.486 4.284 4.424 1,761,453 +0.08(+1.85%)
Mar 11, 2021 4.250 4.380 4.189 4.343 4,130,428 +0.13(+3.08%)
Mar 10, 2021 4.102 4.232 4.090 4.213 2,313,925 +0.07(+1.79%)
Mar 09, 2021 4.127 4.176 4.099 4.139 2,748,862 -0.01(-0.15%)
Mar 08, 2021 4.127 4.170 4.090 4.145 1,041,798 -0.02(-0.59%)
Mar 05, 2021 4.102 4.182 4.022 4.170 1,434,635 +0.20(+5.15%)
Mar 04, 2021 4.034 4.117 3.898 3.966 1,303,422 -0.16(-3.97%)
Mar 03, 2021 4.083 4.176 4.049 4.130 924,468 +0.06(+1.60%)
Mar 02, 2021 3.991 4.120 3.972 4.065 1,195,892 +0.18(+4.62%)
Mar 01, 2021 3.830 3.923 3.822 3.885 627,140 +0.11(+2.95%)
Feb 26, 2021 3.786 3.799 3.700 3.774 1,003,081 -0.06(-1.45%)
Feb 25, 2021 3.929 3.972 3.824 3.830 978,670 -0.06(-1.43%)
Feb 24, 2021 3.830 3.916 3.786 3.885 744,617 +0.06(+1.45%)
Feb 23, 2021 3.873 3.879 3.755 3.830 968,044 -0.14(-3.58%)
Feb 22, 2021 3.848 3.997 3.836 3.972 1,860,743 -0.04(-0.93%)
Feb 19, 2021 3.923 4.025 3.892 4.009 1,872,655 +0.20(+5.37%)
Feb 18, 2021 3.799 3.879 3.743 3.805 2,752,108 -0.23(-5.67%)
Feb 17, 2021 4.090 4.349 3.997 4.034 3,854,529 -0.12(-2.98%)
Feb 16, 2021 4.022 4.244 4.022 4.158 2,922,003 +0.58(+16.26%)
Feb 12, 2021 3.477 3.667 3.465 3.576 3,214,353 +0.11(+3.03%)
Feb 11, 2021 3.335 3.489 3.316 3.471 1,253,348 +0.09(+2.56%)
Feb 10, 2021 3.397 3.421 3.360 3.384 645,759 +0.06(+1.86%)
Feb 09, 2021 3.242 3.353 3.205 3.322 787,837 +0.15(+4.88%)
Feb 08, 2021 3.155 3.199 3.143 3.168 679,334 -0.06(-1.73%)
Feb 05, 2021 3.162 3.261 3.155 3.223 1,046,075 +0.07(+2.16%)
Feb 04, 2021 3.100 3.174 3.087 3.155 731,953 +0.06(+2.00%)
Feb 03, 2021 3.025 3.124 3.013 3.093 908,309 +0.08(+2.67%)
Feb 02, 2021 2.982 3.025 2.956 3.013 727,749 +0.00(+0.00%)
Feb 01, 2021 2.976 3.025 2.933 3.013 528,878 +0.08(+2.74%)
Jan 29, 2021 2.933 3.025 2.914 2.933 706,165 +0.03(+1.07%)
Jan 28, 2021 2.908 2.926 2.871 2.902 505,248 +0.00(+0.00%)
Jan 27, 2021 2.902 2.964 2.865 2.902 669,672 -0.19(-6.20%)
Jan 26, 2021 3.100 3.106 3.053 3.093 746,893 -0.06(-1.96%)
Jan 25, 2021 3.066 3.168 3.066 3.155 1,137,026 -0.15(-4.49%)
Jan 22, 2021 3.310 3.310 3.254 3.304 444,484 -0.10(-2.91%)
Jan 21, 2021 3.390 3.428 3.347 3.403 469,582 -0.01(-0.36%)
Jan 20, 2021 3.409 3.440 3.378 3.415 618,847 +0.01(+0.36%)
Jan 19, 2021 3.316 3.458 3.310 3.403 1,020,380 +0.17(+5.16%)
Jan 15, 2021 3.248 3.254 3.211 3.236 948,773 -0.06(-1.69%)
Jan 14, 2021 3.168 3.322 3.149 3.291 1,462,822 +0.04(+1.33%)
Jan 13, 2021 3.242 3.261 3.211 3.248 1,291,261 -0.09(-2.60%)
Jan 12, 2021 3.261 3.347 3.223 3.335 1,203,692 -0.02(-0.55%)
Jan 11, 2021 3.267 3.384 3.248 3.353 926,143 +0.00(+0.00%)
Jan 08, 2021 3.298 3.353 3.298 3.353 888,969 +0.26(+8.40%)
Jan 07, 2021 3.081 3.100 3.050 3.093 836,486 +0.08(+2.67%)
Jan 06, 2021 3.007 3.025 2.982 3.013 314,192 +0.01(+0.21%)
Jan 05, 2021 3.013 3.047 2.951 3.007 836,973 +0.05(+1.67%)
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.