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 (%)
Apr 28, 2017 4.256 4.356 4.201 4.207 905,961 -0.07(-1.68%)
Apr 27, 2017 4.234 4.317 4.201 4.279 750,153 -0.09(-2.02%)
Apr 26, 2017 4.356 4.400 4.317 4.367 744,526 +0.18(+4.22%)
Apr 25, 2017 4.201 4.284 4.152 4.190 532,574 -0.06(-1.43%)
Apr 24, 2017 4.290 4.334 4.168 4.251 1,141,877 +0.17(+4.05%)
Apr 21, 2017 4.118 4.163 4.058 4.085 917,331 -0.03(-0.80%)
Apr 20, 2017 4.207 4.279 4.008 4.118 2,308,399 -0.03(-0.67%)
Apr 19, 2017 4.367 4.400 4.091 4.146 1,772,948 -0.10(-2.47%)
Apr 18, 2017 4.450 4.488 4.179 4.251 2,797,975 -0.31(-6.89%)
Apr 17, 2017 4.488 4.577 4.488 4.566 430,833 +0.05(+1.10%)
Apr 13, 2017 4.544 4.626 4.472 4.516 695,237 -0.06(-1.21%)
Apr 12, 2017 4.775 4.781 4.532 4.571 987,169 -0.22(-4.50%)
Apr 11, 2017 4.869 4.875 4.704 4.786 769,757 -0.12(-2.47%)
Apr 10, 2017 4.803 4.996 4.770 4.908 1,407,598 +0.10(+2.18%)
Apr 07, 2017 4.726 4.897 4.555 4.803 3,854,488 +0.19(+4.07%)
Apr 06, 2017 4.389 4.775 4.383 4.615 2,885,144 +0.38(+9.00%)
Apr 05, 2017 4.290 4.394 4.218 4.234 973,283 -0.08(-1.79%)
Apr 04, 2017 4.240 4.350 4.201 4.312 715,244 -0.06(-1.39%)
Apr 03, 2017 4.372 4.433 4.317 4.372 669,186 +0.15(+3.53%)
Mar 31, 2017 4.168 4.279 4.168 4.223 472,244 -0.06(-1.42%)
Mar 30, 2017 4.306 4.317 4.229 4.284 549,806 -0.01(-0.26%)
Mar 29, 2017 4.339 4.383 4.267 4.295 1,397,983 -0.18(-4.07%)
Mar 28, 2017 4.383 4.557 4.317 4.477 1,898,270 +0.38(+9.30%)
Mar 27, 2017 4.002 4.163 3.991 4.096 721,924 -0.11(-2.62%)
Mar 24, 2017 4.163 4.245 4.141 4.207 555,515 +0.07(+1.67%)
Mar 23, 2017 4.014 4.146 4.002 4.138 985,149 -0.05(-1.12%)
Mar 22, 2017 4.085 4.190 4.041 4.185 761,646 -0.01(-0.26%)
Mar 21, 2017 4.417 4.433 4.129 4.196 978,913 -0.30(-6.75%)
Mar 20, 2017 4.444 4.538 4.392 4.499 658,390 -0.01(-0.24%)
Mar 17, 2017 4.477 4.582 4.472 4.510 1,138,134 +0.11(+2.51%)
Mar 16, 2017 4.279 4.444 4.229 4.400 1,088,687 +0.13(+2.97%)
Mar 15, 2017 4.146 4.339 4.116 4.273 1,492,901 +0.40(+10.26%)
Mar 14, 2017 3.931 3.997 3.842 3.876 1,081,705 +0.11(+2.93%)
Mar 13, 2017 3.782 3.820 3.760 3.765 448,429 +0.02(+0.44%)
Mar 10, 2017 3.710 3.754 3.688 3.749 290,975 +0.14(+3.82%)
Mar 09, 2017 3.682 3.682 3.572 3.611 251,829 -0.08(-2.10%)
Mar 08, 2017 3.782 3.804 3.655 3.688 426,870 -0.09(-2.48%)
Mar 07, 2017 3.815 3.870 3.776 3.782 327,168 -0.01(-0.29%)
Mar 06, 2017 3.842 3.859 3.776 3.793 503,574 -0.09(-2.28%)
Mar 03, 2017 3.809 3.947 3.782 3.881 923,543 -0.03(-0.85%)
Mar 02, 2017 3.776 4.016 3.726 3.914 1,113,355 +0.09(+2.46%)
Mar 01, 2017 3.776 3.914 3.754 3.820 878,677 +0.05(+1.32%)
Feb 28, 2017 3.583 3.776 3.583 3.771 882,602 +0.28(+8.07%)
Feb 27, 2017 3.412 3.511 3.368 3.489 592,103 -0.03(-0.94%)
Feb 24, 2017 3.588 3.605 3.489 3.522 379,602 -0.15(-4.06%)
Feb 23, 2017 3.660 3.693 3.555 3.671 842,786 +0.15(+4.23%)
Feb 22, 2017 3.511 3.583 3.473 3.522 499,689 -0.06(-1.69%)
Feb 21, 2017 3.588 3.605 3.489 3.583 913,037 +0.35(+10.66%)
Feb 17, 2017 3.238 3.238 3.238 0 +0.03(+0.95%)
Feb 16, 2017 3.307 3.307 3.174 3.208 736,247 +0.02(+0.69%)
Feb 15, 2017 3.219 3.268 3.180 3.185 1,033,576 -0.14(-4.15%)
Feb 14, 2017 3.136 3.541 3.086 3.323 3,196,322 +0.18(+5.80%)
Feb 13, 2017 3.208 3.219 3.125 3.141 330,850 -0.03(-1.04%)
Feb 10, 2017 3.191 3.252 3.158 3.174 592,442 +0.12(+3.79%)
Feb 09, 2017 3.103 3.119 3.042 3.058 303,232 +0.07(+2.40%)
Feb 08, 2017 2.970 2.992 2.937 2.987 168,687 -0.06(-1.99%)
Feb 07, 2017 3.025 3.075 3.009 3.047 163,974 +0.03(+0.91%)
Feb 06, 2017 3.003 3.042 2.970 3.020 198,189 -0.03(-0.91%)
Feb 03, 2017 3.014 3.058 2.987 3.047 266,487 -0.01(-0.36%)
Feb 02, 2017 3.020 3.069 2.998 3.058 506,494 -0.06(-1.95%)
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.