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

Golden Ocean Gp (NQ: GOGL )

13.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
May 01, 2020 2.317 2.342 2.138 2.187 684,101 -0.16(-6.84%)
Apr 30, 2020 2.212 2.366 2.181 2.348 1,173,217 +0.11(+4.68%)
Apr 29, 2020 2.243 2.280 2.212 2.243 1,171,592 -0.02(-0.82%)
Apr 28, 2020 2.231 2.311 2.181 2.261 1,758,237 +0.11(+4.87%)
Apr 27, 2020 2.132 2.200 2.132 2.156 1,211,172 +0.01(+0.29%)
Apr 24, 2020 2.169 2.187 2.119 2.150 214,762 +0.01(+0.29%)
Apr 23, 2020 2.126 2.187 2.119 2.144 192,958 +0.02(+0.87%)
Apr 22, 2020 2.132 2.147 2.088 2.126 350,417 +0.06(+2.69%)
Apr 21, 2020 2.107 2.138 2.051 2.070 538,540 -0.17(-7.59%)
Apr 20, 2020 2.268 2.280 2.212 2.240 543,698 -0.12(-5.10%)
Apr 17, 2020 2.311 2.367 2.302 2.360 401,041 +0.13(+5.82%)
Apr 16, 2020 2.286 2.286 2.175 2.231 820,910 +0.11(+4.94%)
Apr 15, 2020 2.144 2.163 2.082 2.126 844,181 -0.09(-4.18%)
Apr 14, 2020 2.169 2.268 2.169 2.218 860,241 +0.12(+5.90%)
Apr 13, 2020 2.070 2.107 2.039 2.095 432,754 +0.06(+3.04%)
Apr 09, 2020 2.014 2.076 1.990 2.033 369,482 +0.09(+4.78%)
Apr 08, 2020 1.971 2.054 1.934 1.940 360,591 -0.04(-2.18%)
Apr 07, 2020 2.033 2.082 1.971 1.983 325,173 +0.02(+1.26%)
Apr 06, 2020 1.928 1.965 1.903 1.959 356,579 +0.16(+8.93%)
Apr 03, 2020 1.885 1.885 1.730 1.798 402,336 -0.10(-5.21%)
Apr 02, 2020 1.903 1.940 1.847 1.897 566,530 +0.03(+1.66%)
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.