Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Ocean Gp (NQ: GOGL )

13.41 -0.41 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 2.397 2.397 2.342 2.373 248,425 +0.01(+0.26%)
Jul 30, 2020 2.367 2.397 2.323 2.367 662,178 -0.18(-7.04%)
Jul 29, 2020 2.453 2.564 2.444 2.546 1,092,597 +0.28(+12.26%)
Jul 28, 2020 2.237 2.292 2.224 2.268 523,548 -0.01(-0.27%)
Jul 27, 2020 2.224 2.336 2.200 2.274 695,373 +0.11(+4.84%)
Jul 24, 2020 2.163 2.190 2.113 2.169 409,295 +0.01(+0.29%)
Jul 23, 2020 2.169 2.206 2.147 2.163 714,817 -0.04(-1.69%)
Jul 22, 2020 2.255 2.255 2.175 2.200 745,934 -0.07(-3.26%)
Jul 21, 2020 2.348 2.354 2.261 2.274 555,078 -0.04(-1.60%)
Jul 20, 2020 2.342 2.342 2.305 2.311 474,763 -0.10(-4.10%)
Jul 17, 2020 2.441 2.453 2.397 2.410 758,224 +0.01(+0.26%)
Jul 16, 2020 2.404 2.434 2.373 2.404 496,526 +0.07(+2.91%)
Jul 15, 2020 2.336 2.354 2.317 2.336 412,017 +0.00(+0.00%)
Jul 14, 2020 2.305 2.360 2.292 2.336 538,344 +0.02(+1.07%)
Jul 13, 2020 2.379 2.410 2.311 2.311 469,260 -0.04(-1.84%)
Jul 10, 2020 2.329 2.360 2.317 2.354 357,021 +0.00(+0.00%)
Jul 09, 2020 2.441 2.447 2.351 2.354 432,714 -0.12(-4.75%)
Jul 08, 2020 2.422 2.490 2.422 2.472 252,721 +0.03(+1.27%)
Jul 07, 2020 2.502 2.502 2.428 2.441 560,063 -0.15(-5.95%)
Jul 06, 2020 2.570 2.614 2.564 2.595 411,597 +0.17(+7.14%)
Jul 02, 2020 2.484 2.515 2.416 2.422 571,783 +0.04(+1.55%)
Jul 01, 2020 2.336 2.434 2.336 2.385 410,179 -0.01(-0.52%)
Jun 30, 2020 2.391 2.410 2.323 2.397 389,316 -0.03(-1.27%)
Jun 29, 2020 2.397 2.453 2.391 2.428 388,041 +0.10(+4.24%)
Jun 26, 2020 2.416 2.422 2.323 2.329 553,334 -0.17(-6.91%)
Jun 25, 2020 2.453 2.502 2.422 2.502 422,239 +0.08(+3.32%)
Jun 24, 2020 2.558 2.558 2.403 2.422 988,012 -0.17(-6.67%)
Jun 23, 2020 2.620 2.623 2.570 2.595 654,529 +0.03(+1.20%)
Jun 22, 2020 2.552 2.595 2.533 2.564 643,841 +0.05(+1.97%)
Jun 19, 2020 2.577 2.595 2.459 2.515 1,050,671 -0.19(-7.08%)
Jun 18, 2020 2.694 2.719 2.632 2.706 1,445,587 +0.11(+4.04%)
Jun 17, 2020 2.651 2.651 2.558 2.601 1,192,985 +0.12(+4.99%)
Jun 16, 2020 2.521 2.540 2.441 2.478 630,833 +0.10(+4.16%)
Jun 15, 2020 2.249 2.397 2.231 2.379 734,296 +0.02(+1.05%)
Jun 12, 2020 2.391 2.410 2.286 2.354 763,727 +0.10(+4.38%)
Jun 11, 2020 2.367 2.391 2.231 2.255 777,901 -0.25(-10.10%)
Jun 10, 2020 2.533 2.558 2.444 2.509 699,371 +0.12(+4.91%)
Jun 09, 2020 2.360 2.404 2.342 2.391 483,685 -0.07(-2.76%)
Jun 08, 2020 2.416 2.465 2.397 2.459 524,231 +0.07(+3.11%)
Jun 05, 2020 2.379 2.404 2.326 2.385 710,157 +0.14(+6.04%)
Jun 04, 2020 2.255 2.286 2.218 2.249 672,181 +0.01(+0.55%)
Jun 03, 2020 2.243 2.280 2.169 2.237 1,320,314 +0.17(+8.06%)
Jun 02, 2020 2.045 2.076 2.027 2.070 260,724 +0.10(+5.02%)
Jun 01, 2020 1.909 1.983 1.909 1.971 731,938 +0.07(+3.57%)
May 29, 2020 1.909 1.915 1.860 1.903 490,054 -0.03(-1.60%)
May 28, 2020 2.021 2.021 1.934 1.934 638,413 -0.12(-5.72%)
May 27, 2020 2.144 2.150 2.008 2.051 716,256 -0.09(-4.05%)
May 26, 2020 2.113 2.156 2.101 2.138 437,200 +0.04(+1.76%)
May 22, 2020 2.126 2.126 2.042 2.101 430,982 -0.02(-0.87%)
May 21, 2020 2.144 2.175 2.095 2.119 439,236 -0.01(-0.58%)
May 20, 2020 2.138 2.150 2.095 2.132 492,423 +0.12(+5.83%)
May 19, 2020 2.045 2.070 2.008 2.014 459,005 -0.03(-1.51%)
May 18, 2020 2.008 2.051 1.983 2.045 572,892 +0.15(+7.82%)
May 15, 2020 1.866 1.928 1.851 1.897 521,936 +0.13(+7.34%)
May 14, 2020 1.718 1.780 1.681 1.767 948,729 +0.09(+5.15%)
May 13, 2020 1.712 1.730 1.662 1.681 588,987 -0.08(-4.56%)
May 12, 2020 1.866 1.878 1.761 1.761 701,912 -0.19(-9.52%)
May 11, 2020 1.996 1.996 1.931 1.946 274,883 -0.07(-3.67%)
May 08, 2020 1.990 2.030 1.971 2.021 503,325 +0.09(+4.47%)
May 07, 2020 1.934 1.953 1.872 1.934 881,595 +0.09(+5.03%)
May 06, 2020 1.915 1.915 1.829 1.841 720,586 -0.15(-7.45%)
May 05, 2020 2.076 2.076 1.974 1.990 656,747 -0.14(-6.67%)
May 04, 2020 2.058 2.138 2.033 2.132 553,788 -0.06(-2.54%)
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.