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

Golden Ocean Gp (NQ: GOGL )

13.39 -0.43 (-3.08%)
Streaming Delayed Price Updated: 2:15 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 (%)
Aug 31, 2018 5.172 5.172 5.172 0 -0.11(-2.12%)
Aug 30, 2018 5.329 5.346 5.284 5.284 104,588 -0.10(-1.87%)
Aug 29, 2018 5.357 5.407 5.323 5.385 182,186 +0.04(+0.73%)
Aug 28, 2018 5.385 5.413 5.346 5.346 183,613 -0.02(-0.31%)
Aug 27, 2018 5.351 5.413 5.318 5.362 183,408 -0.02(-0.31%)
Aug 24, 2018 5.374 5.413 5.368 5.379 183,484 +0.09(+1.69%)
Aug 23, 2018 5.413 5.441 5.290 5.290 304,831 -0.24(-4.35%)
Aug 22, 2018 5.474 5.558 5.446 5.530 228,628 +0.11(+1.96%)
Aug 21, 2018 5.267 5.469 5.267 5.424 653,660 +0.30(+5.90%)
Aug 20, 2018 5.228 5.239 5.077 5.122 1,427,620 +0.08(+1.66%)
Aug 17, 2018 5.055 5.077 4.993 5.038 285,421 +0.16(+3.33%)
Aug 16, 2018 4.747 4.893 4.747 4.876 201,817 +0.16(+3.44%)
Aug 15, 2018 4.775 4.803 4.669 4.714 288,452 -0.16(-3.21%)
Aug 14, 2018 4.915 4.938 4.859 4.870 112,925 +0.04(+0.81%)
Aug 13, 2018 4.910 4.926 4.803 4.831 204,614 -0.09(-1.82%)
Aug 10, 2018 4.943 5.005 4.876 4.921 273,796 -0.08(-1.57%)
Aug 09, 2018 5.077 5.100 4.982 4.999 110,872 -0.10(-1.87%)
Aug 08, 2018 5.100 5.122 5.066 5.094 97,374 +0.03(+0.66%)
Aug 07, 2018 5.088 5.122 5.033 5.061 250,449 -0.07(-1.42%)
Aug 06, 2018 5.139 5.195 5.111 5.133 143,585 -0.02(-0.43%)
Aug 03, 2018 5.161 5.251 5.055 5.156 447,088 +0.01(+0.11%)
Aug 02, 2018 5.122 5.178 5.100 5.150 127,559 +0.00(+0.00%)
Aug 01, 2018 5.161 5.212 5.128 5.150 105,532 -0.08(-1.50%)
Jul 31, 2018 5.133 5.256 5.111 5.228 728,274 +0.16(+3.09%)
Jul 30, 2018 5.033 5.077 5.027 5.072 118,787 +0.07(+1.45%)
Jul 27, 2018 5.021 5.033 4.965 4.999 135,735 -0.04(-0.78%)
Jul 26, 2018 5.021 5.049 4.977 5.038 126,420 -0.01(-0.22%)
Jul 25, 2018 5.021 5.077 4.982 5.049 667,554 -0.02(-0.44%)
Jul 24, 2018 5.033 5.083 5.033 5.072 217,331 +0.22(+4.61%)
Jul 23, 2018 4.898 4.899 4.837 4.848 128,697 -0.01(-0.23%)
Jul 20, 2018 4.876 4.921 4.842 4.859 246,164 +0.04(+0.93%)
Jul 19, 2018 4.826 4.854 4.775 4.814 152,696 -0.02(-0.46%)
Jul 18, 2018 4.775 4.859 4.775 4.837 239,004 +0.08(+1.76%)
Jul 17, 2018 4.747 4.803 4.736 4.753 171,538 +0.00(+0.00%)
Jul 16, 2018 4.809 4.826 4.725 4.753 286,066 -0.01(-0.12%)
Jul 13, 2018 4.742 4.814 4.736 4.759 207,121 +0.03(+0.59%)
Jul 12, 2018 4.781 4.814 4.719 4.731 226,476 +0.02(+0.48%)
Jul 11, 2018 4.781 4.842 4.703 4.708 230,427 -0.20(-4.10%)
Jul 10, 2018 4.882 4.915 4.870 4.910 185,393 +0.06(+1.15%)
Jul 09, 2018 4.854 4.893 4.826 4.854 151,452 -0.03(-0.57%)
Jul 06, 2018 4.854 4.932 4.803 4.882 184,062 -0.03(-0.57%)
Jul 05, 2018 4.954 4.977 4.893 4.910 208,294 +0.06(+1.27%)
Jul 03, 2018 4.848 4.848 4.848 0 +0.09(+1.88%)
Jul 02, 2018 4.719 4.759 4.686 4.759 469,771 -0.10(-2.07%)
Jun 29, 2018 4.809 4.898 4.787 4.859 665,115 -0.01(-0.11%)
Jun 28, 2018 4.803 4.882 4.742 4.865 503,829 -0.02(-0.34%)
Jun 27, 2018 4.938 4.960 4.814 4.882 525,096 -0.01(-0.23%)
Jun 26, 2018 4.904 4.932 4.859 4.893 135,600 -0.04(-0.79%)
Jun 25, 2018 4.949 4.965 4.859 4.932 166,443 -0.10(-2.00%)
Jun 22, 2018 5.021 5.088 5.021 5.033 218,295 +0.06(+1.12%)
Jun 21, 2018 5.049 5.049 4.971 4.977 214,527 -0.10(-1.87%)
Jun 20, 2018 5.005 5.128 5.005 5.072 396,243 +0.02(+0.33%)
Jun 19, 2018 5.010 5.105 4.971 5.055 247,173 -0.07(-1.42%)
Jun 18, 2018 5.044 5.139 5.021 5.128 306,523 -0.01(-0.22%)
Jun 15, 2018 5.195 5.033 5.139 601,839 +0.11(+2.11%)
Jun 14, 2018 5.044 5.083 4.993 5.033 449,325 +0.13(+2.62%)
Jun 13, 2018 4.820 4.943 4.820 4.904 340,321 +0.12(+2.45%)
Jun 12, 2018 4.809 4.831 4.764 4.787 150,467 -0.07(-1.48%)
Jun 11, 2018 4.753 4.886 4.726 4.858 323,925 +0.06(+1.15%)
Jun 08, 2018 4.787 4.864 4.748 4.803 178,292 -0.03(-0.57%)
Jun 07, 2018 4.875 4.892 4.820 4.831 152,794 -0.02(-0.34%)
Jun 06, 2018 4.880 4.914 4.753 4.847 392,370 +0.02(+0.46%)
Jun 05, 2018 4.836 4.875 4.809 4.825 199,963 +0.00(+0.00%)
Jun 04, 2018 4.742 4.836 4.720 4.825 513,346 +0.14(+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.