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

Golden Ocean Gp (NQ: GOGL )

12.83 -0.58 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2020 2.215 2.369 2.184 2.351 1,171,694 +0.11(+4.68%)
Apr 29, 2020 2.246 2.283 2.215 2.246 1,170,071 -0.02(-0.82%)
Apr 28, 2020 2.233 2.314 2.184 2.264 1,755,956 +0.11(+4.87%)
Apr 27, 2020 2.134 2.203 2.134 2.159 1,209,600 +0.01(+0.29%)
Apr 24, 2020 2.172 2.190 2.122 2.153 214,484 +0.01(+0.29%)
Apr 23, 2020 2.128 2.190 2.122 2.147 192,707 +0.02(+0.87%)
Apr 22, 2020 2.134 2.150 2.091 2.128 349,963 +0.06(+2.69%)
Apr 21, 2020 2.110 2.141 2.054 2.073 537,841 -0.17(-7.59%)
Apr 20, 2020 2.271 2.283 2.215 2.243 542,992 -0.12(-5.10%)
Apr 17, 2020 2.314 2.370 2.305 2.363 400,521 +0.13(+5.82%)
Apr 16, 2020 2.289 2.289 2.178 2.233 819,845 +0.11(+4.94%)
Apr 15, 2020 2.147 2.165 2.085 2.128 843,086 -0.09(-4.18%)
Apr 14, 2020 2.172 2.271 2.172 2.221 859,124 +0.12(+5.90%)
Apr 13, 2020 2.073 2.110 2.042 2.097 432,192 +0.06(+3.04%)
Apr 09, 2020 2.017 2.079 1.992 2.035 369,003 +0.09(+4.78%)
Apr 08, 2020 1.974 2.057 1.937 1.943 360,123 -0.04(-2.18%)
Apr 07, 2020 2.035 2.085 1.974 1.986 324,752 +0.02(+1.26%)
Apr 06, 2020 1.930 1.967 1.906 1.961 356,116 +0.16(+8.93%)
Apr 03, 2020 1.887 1.887 1.732 1.800 401,814 -0.10(-5.21%)
Apr 02, 2020 1.906 1.943 1.850 1.899 565,795 +0.03(+1.66%)
Apr 01, 2020 1.912 1.971 1.844 1.868 481,616 -0.07(-3.51%)
Mar 31, 2020 1.961 1.964 1.868 1.937 839,772 +0.16(+9.06%)
Mar 30, 2020 1.677 1.788 1.670 1.776 694,786 +0.10(+5.90%)
Mar 27, 2020 1.658 1.726 1.621 1.677 540,332 -0.12(-6.55%)
Mar 26, 2020 1.670 1.810 1.627 1.794 550,044 +0.12(+7.41%)
Mar 25, 2020 1.708 1.732 1.615 1.670 574,266 -0.03(-1.82%)
Mar 24, 2020 1.794 1.794 1.633 1.701 632,333 +0.12(+7.84%)
Mar 23, 2020 1.714 1.714 1.559 1.578 735,234 -0.15(-8.60%)
Mar 20, 2020 1.838 1.865 1.695 1.726 1,295,471 -0.12(-6.38%)
Mar 19, 2020 1.788 1.918 1.751 1.844 625,973 -0.01(-0.33%)
Mar 18, 2020 1.819 1.967 1.776 1.850 586,859 -0.04(-2.29%)
Mar 17, 2020 1.967 1.992 1.856 1.893 621,979 +0.06(+3.38%)
Mar 16, 2020 1.850 1.998 1.807 1.831 870,283 -0.27(-12.94%)
Mar 13, 2020 2.104 2.147 1.949 2.104 613,227 +0.21(+11.29%)
Mar 12, 2020 1.862 2.017 1.831 1.890 967,524 -0.21(-9.88%)
Mar 11, 2020 2.134 2.190 2.073 2.097 682,956 -0.07(-3.42%)
Mar 10, 2020 2.153 2.196 2.054 2.172 580,641 +0.17(+8.67%)
Mar 09, 2020 2.042 2.141 1.992 1.998 606,237 -0.36(-15.22%)
Mar 06, 2020 2.283 2.401 2.283 2.357 651,695 +0.06(+2.42%)
Mar 05, 2020 2.419 2.425 2.264 2.302 775,658 -0.20(-7.92%)
Mar 04, 2020 2.475 2.518 2.445 2.500 233,172 +0.06(+2.51%)
Mar 03, 2020 2.518 2.573 2.420 2.438 515,814 -0.07(-2.68%)
Mar 02, 2020 2.463 2.506 2.395 2.506 462,886 +0.02(+0.74%)
Feb 28, 2020 2.341 2.500 2.341 2.487 675,306 +0.07(+3.04%)
Feb 27, 2020 2.353 2.500 2.316 2.414 789,879 +0.04(+1.54%)
Feb 26, 2020 2.414 2.469 2.359 2.377 524,094 -0.01(-0.26%)
Feb 25, 2020 2.481 2.493 2.359 2.383 667,386 -0.12(-4.88%)
Feb 24, 2020 2.530 2.564 2.496 2.506 707,312 -0.26(-9.29%)
Feb 21, 2020 2.787 2.799 2.756 2.762 415,787 -0.12(-4.24%)
Feb 20, 2020 2.811 2.903 2.805 2.885 629,006 +0.03(+1.07%)
Feb 19, 2020 2.842 2.878 2.805 2.854 298,247 +0.10(+3.55%)
Feb 18, 2020 2.799 2.848 2.738 2.756 669,603 -0.05(-1.96%)
Feb 14, 2020 2.793 2.835 2.793 2.811 383,060 +0.04(+1.32%)
Feb 13, 2020 2.848 2.848 2.762 2.775 712,332 -0.21(-6.97%)
Feb 12, 2020 2.836 3.031 2.830 2.982 1,454,297 +0.20(+7.02%)
Feb 11, 2020 2.732 2.817 2.713 2.787 488,930 +0.15(+5.56%)
Feb 10, 2020 2.579 2.671 2.579 2.640 512,957 +0.07(+2.61%)
Feb 07, 2020 2.548 2.594 2.518 2.573 589,072 -0.17(-6.24%)
Feb 06, 2020 2.762 2.768 2.726 2.744 283,769 -0.09(-3.23%)
Feb 05, 2020 2.823 2.836 2.799 2.836 469,127 +0.07(+2.43%)
Feb 04, 2020 2.756 2.787 2.738 2.768 375,402 +0.09(+3.42%)
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.