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

Golden Ocean Gp (NQ: GOGL )

12.43 +0.45 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2021 5.454 5.479 5.423 5.429 960,026 -0.02(-0.46%)
Apr 29, 2021 5.498 5.504 5.345 5.454 1,723,274 -0.01(-0.23%)
Apr 28, 2021 5.348 5.517 5.336 5.467 1,483,634 +0.15(+2.82%)
Apr 27, 2021 5.329 5.392 5.256 5.317 1,112,246 +0.09(+1.67%)
Apr 26, 2021 5.186 5.267 5.186 5.229 1,361,403 +0.09(+1.82%)
Apr 23, 2021 5.055 5.155 5.029 5.136 908,748 +0.16(+3.13%)
Apr 22, 2021 5.067 5.098 4.942 4.980 2,220,264 -0.25(-4.77%)
Apr 21, 2021 5.067 5.236 5.036 5.229 2,127,841 +0.31(+6.35%)
Apr 20, 2021 4.911 5.002 4.827 4.917 1,944,258 -0.16(-3.08%)
Apr 19, 2021 4.899 5.073 4.899 5.073 1,687,692 +0.29(+6.14%)
Apr 16, 2021 4.805 4.830 4.718 4.780 1,210,489 +0.26(+5.80%)
Apr 15, 2021 4.487 4.524 4.449 4.518 908,572 +0.06(+1.26%)
Apr 14, 2021 4.356 4.537 4.356 4.462 1,374,732 +0.19(+4.53%)
Apr 13, 2021 4.362 4.362 4.262 4.268 1,516,310 -0.11(-2.43%)
Apr 12, 2021 4.437 4.437 4.281 4.375 1,334,491 -0.09(-2.09%)
Apr 09, 2021 4.424 4.474 4.393 4.468 813,883 +0.07(+1.56%)
Apr 08, 2021 4.400 4.412 4.322 4.400 676,633 -0.04(-0.84%)
Apr 07, 2021 4.362 4.456 4.350 4.437 1,017,783 +0.14(+3.19%)
Apr 06, 2021 4.356 4.424 4.293 4.300 1,095,526 +0.08(+1.85%)
Apr 05, 2021 4.306 4.306 4.131 4.222 846,754 -0.06(-1.31%)
Apr 01, 2021 4.212 4.322 4.212 4.278 690,655 +0.09(+2.24%)
Mar 31, 2021 4.275 4.281 4.131 4.184 1,103,051 -0.08(-1.97%)
Mar 30, 2021 4.262 4.300 4.237 4.268 715,294 -0.04(-0.87%)
Mar 29, 2021 4.449 4.449 4.281 4.306 1,077,765 -0.17(-3.70%)
Mar 26, 2021 4.605 4.618 4.418 4.471 1,335,961 -0.12(-2.52%)
Mar 25, 2021 4.300 4.618 4.219 4.587 1,771,891 +0.29(+6.83%)
Mar 24, 2021 4.387 4.437 4.287 4.293 1,177,099 +0.00(+0.07%)
Mar 23, 2021 4.587 4.587 4.268 4.290 1,923,923 -0.50(-10.37%)
Mar 22, 2021 4.824 4.886 4.755 4.786 1,196,073 +0.01(+0.13%)
Mar 19, 2021 4.737 4.818 4.649 4.780 1,269,619 +0.09(+1.86%)
Mar 18, 2021 4.699 4.886 4.674 4.693 1,800,341 +0.07(+1.62%)
Mar 17, 2021 4.468 4.649 4.443 4.618 1,706,404 +0.15(+3.35%)
Mar 16, 2021 4.549 4.549 4.443 4.468 1,108,591 -0.06(-1.38%)
Mar 15, 2021 4.524 4.562 4.487 4.531 1,071,142 +0.07(+1.54%)
Mar 12, 2021 4.343 4.524 4.321 4.462 1,746,348 +0.08(+1.85%)
Mar 11, 2021 4.287 4.418 4.225 4.381 4,095,008 +0.13(+3.08%)
Mar 10, 2021 4.137 4.268 4.125 4.250 2,294,082 +0.07(+1.79%)
Mar 09, 2021 4.162 4.212 4.134 4.175 2,725,290 -0.01(-0.15%)
Mar 08, 2021 4.162 4.206 4.125 4.181 1,032,864 -0.02(-0.59%)
Mar 05, 2021 4.137 4.219 4.056 4.206 1,422,333 +0.21(+5.15%)
Mar 04, 2021 4.069 4.153 3.931 4.000 1,292,244 -0.17(-3.97%)
Mar 03, 2021 4.119 4.212 4.084 4.165 916,541 +0.07(+1.60%)
Mar 02, 2021 4.025 4.156 4.006 4.100 1,185,637 +0.18(+4.62%)
Mar 01, 2021 3.863 3.956 3.855 3.919 621,762 +0.11(+2.95%)
Feb 26, 2021 3.819 3.832 3.732 3.807 994,479 -0.06(-1.45%)
Feb 25, 2021 3.963 4.006 3.857 3.863 970,277 -0.06(-1.43%)
Feb 24, 2021 3.863 3.950 3.819 3.919 738,231 +0.06(+1.45%)
Feb 23, 2021 3.907 3.913 3.788 3.863 959,743 -0.14(-3.58%)
Feb 22, 2021 3.882 4.031 3.869 4.006 1,844,786 -0.04(-0.93%)
Feb 19, 2021 3.956 4.059 3.925 4.044 1,856,596 +0.21(+5.37%)
Feb 18, 2021 3.832 3.913 3.775 3.838 2,728,508 -0.23(-5.67%)
Feb 17, 2021 4.125 4.387 4.031 4.069 3,821,475 -0.12(-2.98%)
Feb 16, 2021 4.056 4.281 4.056 4.194 2,896,946 +0.59(+16.26%)
Feb 12, 2021 3.507 3.699 3.495 3.607 3,186,789 +0.11(+3.03%)
Feb 11, 2021 3.364 3.520 3.345 3.501 1,242,601 +0.09(+2.56%)
Feb 10, 2021 3.426 3.451 3.389 3.414 640,221 +0.06(+1.86%)
Feb 09, 2021 3.270 3.382 3.233 3.351 781,081 +0.16(+4.88%)
Feb 08, 2021 3.183 3.226 3.170 3.195 673,509 -0.06(-1.73%)
Feb 05, 2021 3.189 3.289 3.183 3.251 1,037,104 +0.07(+2.16%)
Feb 04, 2021 3.126 3.201 3.114 3.183 725,676 +0.06(+2.00%)
Feb 03, 2021 3.052 3.151 3.039 3.120 900,519 +0.08(+2.67%)
Feb 02, 2021 3.008 3.052 2.981 3.039 721,508 +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.