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 (%)
Aug 31, 2018 5.224 5.224 5.224 0 -0.11(-2.12%)
Aug 30, 2018 5.382 5.399 5.337 5.337 103,556 -0.10(-1.87%)
Aug 29, 2018 5.410 5.461 5.376 5.438 180,389 +0.04(+0.73%)
Aug 28, 2018 5.438 5.467 5.399 5.399 181,802 -0.02(-0.31%)
Aug 27, 2018 5.405 5.467 5.371 5.416 181,599 -0.02(-0.31%)
Aug 24, 2018 5.427 5.467 5.422 5.433 181,675 +0.09(+1.69%)
Aug 23, 2018 5.467 5.495 5.342 5.342 301,825 -0.24(-4.35%)
Aug 22, 2018 5.529 5.614 5.501 5.585 226,373 +0.11(+1.96%)
Aug 21, 2018 5.320 5.523 5.320 5.478 647,214 +0.30(+5.90%)
Aug 20, 2018 5.280 5.292 5.128 5.173 1,413,541 +0.08(+1.66%)
Aug 17, 2018 5.105 5.128 5.043 5.088 282,606 +0.16(+3.33%)
Aug 16, 2018 4.795 4.941 4.795 4.925 199,827 +0.16(+3.44%)
Aug 15, 2018 4.823 4.851 4.716 4.761 285,607 -0.16(-3.21%)
Aug 14, 2018 4.964 4.987 4.908 4.919 111,811 +0.04(+0.81%)
Aug 13, 2018 4.958 4.975 4.851 4.879 202,596 -0.09(-1.82%)
Aug 10, 2018 4.992 5.054 4.925 4.970 271,096 -0.08(-1.57%)
Aug 09, 2018 5.128 5.150 5.032 5.049 109,779 -0.10(-1.87%)
Aug 08, 2018 5.150 5.173 5.117 5.145 96,413 +0.03(+0.66%)
Aug 07, 2018 5.139 5.173 5.083 5.111 247,979 -0.07(-1.42%)
Aug 06, 2018 5.190 5.246 5.162 5.184 142,169 -0.02(-0.43%)
Aug 03, 2018 5.213 5.303 5.105 5.207 442,679 +0.01(+0.11%)
Aug 02, 2018 5.173 5.230 5.150 5.201 126,301 +0.00(+0.00%)
Aug 01, 2018 5.213 5.263 5.179 5.201 104,491 -0.08(-1.50%)
Jul 31, 2018 5.184 5.309 5.162 5.280 721,092 +0.16(+3.09%)
Jul 30, 2018 5.083 5.128 5.077 5.122 117,616 +0.07(+1.45%)
Jul 27, 2018 5.071 5.083 5.015 5.049 134,397 -0.04(-0.78%)
Jul 26, 2018 5.071 5.100 5.026 5.088 125,173 -0.01(-0.22%)
Jul 25, 2018 5.071 5.128 5.032 5.100 660,971 -0.02(-0.44%)
Jul 24, 2018 5.083 5.134 5.083 5.122 215,188 +0.23(+4.61%)
Jul 23, 2018 4.947 4.948 4.885 4.896 127,427 -0.01(-0.23%)
Jul 20, 2018 4.925 4.970 4.891 4.908 243,737 +0.05(+0.93%)
Jul 19, 2018 4.874 4.902 4.823 4.862 151,190 -0.02(-0.46%)
Jul 18, 2018 4.823 4.908 4.823 4.885 236,647 +0.08(+1.76%)
Jul 17, 2018 4.795 4.851 4.783 4.800 169,847 +0.00(+0.00%)
Jul 16, 2018 4.857 4.874 4.772 4.800 283,245 -0.01(-0.12%)
Jul 13, 2018 4.789 4.862 4.783 4.806 205,079 +0.03(+0.59%)
Jul 12, 2018 4.829 4.862 4.766 4.778 224,243 +0.02(+0.48%)
Jul 11, 2018 4.829 4.891 4.749 4.755 228,155 -0.20(-4.10%)
Jul 10, 2018 4.930 4.964 4.919 4.958 183,564 +0.06(+1.15%)
Jul 09, 2018 4.902 4.941 4.874 4.902 149,958 -0.03(-0.57%)
Jul 06, 2018 4.902 4.981 4.851 4.930 182,247 -0.03(-0.57%)
Jul 05, 2018 5.004 5.026 4.941 4.958 206,240 +0.06(+1.27%)
Jul 03, 2018 4.896 4.896 4.896 0 +0.09(+1.88%)
Jul 02, 2018 4.766 4.806 4.733 4.806 465,138 -0.10(-2.07%)
Jun 29, 2018 4.857 4.947 4.834 4.908 658,555 -0.01(-0.11%)
Jun 28, 2018 4.851 4.930 4.789 4.913 498,860 -0.02(-0.34%)
Jun 27, 2018 4.987 5.009 4.862 4.930 519,917 -0.01(-0.23%)
Jun 26, 2018 4.953 4.981 4.908 4.941 134,262 -0.04(-0.79%)
Jun 25, 2018 4.998 5.015 4.908 4.981 164,802 -0.10(-2.00%)
Jun 22, 2018 5.071 5.139 5.071 5.083 216,142 +0.06(+1.12%)
Jun 21, 2018 5.100 5.100 5.021 5.026 212,411 -0.10(-1.87%)
Jun 20, 2018 5.054 5.179 5.054 5.122 392,335 +0.02(+0.33%)
Jun 19, 2018 5.060 5.156 5.021 5.105 244,735 -0.07(-1.42%)
Jun 18, 2018 5.094 5.190 5.071 5.179 303,500 -0.01(-0.22%)
Jun 15, 2018 5.246 5.083 5.190 595,904 +0.11(+2.11%)
Jun 14, 2018 5.094 5.134 5.043 5.083 444,894 +0.13(+2.62%)
Jun 13, 2018 4.868 4.992 4.868 4.953 336,965 +0.12(+2.45%)
Jun 12, 2018 4.857 4.879 4.812 4.834 148,983 -0.07(-1.48%)
Jun 11, 2018 4.801 4.935 4.773 4.907 320,730 +0.06(+1.15%)
Jun 08, 2018 4.834 4.912 4.795 4.851 176,533 -0.03(-0.57%)
Jun 07, 2018 4.924 4.940 4.868 4.879 151,287 -0.02(-0.34%)
Jun 06, 2018 4.929 4.963 4.801 4.896 388,501 +0.02(+0.46%)
Jun 05, 2018 4.884 4.924 4.857 4.873 197,991 +0.00(+0.00%)
Jun 04, 2018 4.790 4.884 4.767 4.873 508,283 +0.15(+3.07%)
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.