Skip to main content
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 (%)
Oct 31, 2016 2.055 2.055 1.973 1.990 64,185 -0.04(-1.89%)
Oct 28, 2016 2.017 2.066 2.017 2.028 72,499 +0.09(+4.80%)
Oct 27, 2016 1.946 1.979 1.913 1.935 47,275 -0.01(-0.56%)
Oct 26, 2016 1.913 1.984 1.913 1.946 57,469 +0.03(+1.71%)
Oct 25, 2016 1.962 1.962 1.913 1.913 76,540 -0.08(-3.85%)
Oct 24, 2016 1.995 1.995 1.957 1.990 81,361 -0.01(-0.55%)
Oct 21, 2016 1.995 2.022 1.973 2.001 60,019 -0.04(-2.14%)
Oct 20, 2016 2.028 2.055 2.006 2.044 56,261 -0.02(-1.06%)
Oct 19, 2016 2.083 2.115 2.066 2.066 55,330 +0.00(+0.00%)
Oct 18, 2016 2.083 2.121 2.057 2.066 41,953 +0.03(+1.34%)
Oct 17, 2016 2.072 2.077 2.039 2.039 25,412 -0.04(-1.84%)
Oct 14, 2016 2.099 2.126 2.050 2.077 101,420 -0.01(-0.26%)
Oct 13, 2016 2.110 2.110 2.072 2.083 167,407 -0.07(-3.30%)
Oct 12, 2016 2.148 2.165 2.132 2.154 58,219 -0.01(-0.51%)
Oct 11, 2016 2.258 2.268 2.159 2.165 126,961 -0.13(-5.71%)
Oct 10, 2016 2.318 2.356 2.289 2.296 100,888 +0.03(+1.45%)
Oct 07, 2016 2.372 2.372 2.252 2.263 50,387 -0.11(-4.61%)
Oct 06, 2016 2.356 2.394 2.350 2.372 108,617 +0.05(+2.12%)
Oct 05, 2016 2.296 2.356 2.290 2.323 159,153 +0.06(+2.65%)
Oct 04, 2016 2.274 2.307 2.258 2.263 52,297 +0.06(+2.73%)
Oct 03, 2016 2.181 2.203 2.181 2.203 934 +0.00(+0.00%)
Sep 28, 2016 2.192 2.214 2.137 2.203 59,648 -0.10(-4.50%)
Sep 26, 2016 2.361 2.389 2.307 2.307 99,897 -0.08(-3.43%)
Sep 23, 2016 2.394 2.438 2.372 2.389 134,840 -0.10(-3.96%)
Sep 22, 2016 2.465 2.531 2.438 2.487 543,193 +0.03(+1.34%)
Sep 21, 2016 2.405 2.454 2.395 2.454 149,991 +0.10(+4.18%)
Sep 20, 2016 2.279 2.378 2.279 2.356 89,337 +0.05(+2.38%)
Sep 19, 2016 2.323 2.367 2.301 2.301 165,488 +0.05(+2.18%)
Sep 16, 2016 2.214 2.274 2.203 2.252 189,693 +0.08(+3.78%)
Sep 15, 2016 2.132 2.208 2.099 2.170 92,250 +0.05(+2.32%)
Sep 14, 2016 2.133 2.159 2.066 2.121 159,889 +0.00(+0.00%)
Sep 13, 2016 2.219 2.241 2.077 2.121 167,325 -0.13(-5.83%)
Sep 12, 2016 2.247 2.290 2.192 2.252 339,797 -0.04(-1.90%)
Sep 09, 2016 2.389 2.389 2.281 2.296 158,509 -0.16(-6.46%)
Sep 08, 2016 2.263 2.460 2.247 2.454 460,875 +0.15(+6.40%)
Sep 07, 2016 2.301 2.323 2.268 2.307 173,351 -0.02(-0.71%)
Sep 06, 2016 2.197 2.405 2.176 2.323 761,089 +0.21(+9.82%)
Sep 02, 2016 2.028 2.115 2.115 2.115 373,932 +0.10(+4.88%)
Sep 01, 2016 1.990 2.033 1.979 2.017 55,187 +0.02(+1.10%)
Aug 31, 2016 2.022 2.028 1.968 1.995 82,135 -0.01(-0.27%)
Aug 30, 2016 1.979 2.044 1.979 2.001 56,188 +0.01(+0.55%)
Aug 29, 2016 1.919 2.017 1.910 1.990 161,842 +0.08(+4.00%)
Aug 26, 2016 1.973 2.017 1.908 1.913 65,138 -0.04(-1.96%)
Aug 25, 2016 1.984 2.001 1.859 1.951 60,511 -0.03(-1.65%)
Aug 24, 2016 2.022 2.072 1.968 1.984 116,919 +0.03(+1.40%)
Aug 23, 2016 1.930 2.006 1.930 1.957 48,925 +0.05(+2.58%)
Aug 22, 2016 1.919 1.950 1.908 1.908 49,604 -0.02(-1.13%)
Aug 19, 2016 1.924 1.946 1.908 1.930 38,772 -0.02(-0.84%)
Aug 18, 2016 1.935 1.995 1.924 1.946 54,137 +0.01(+0.56%)
Aug 17, 2016 1.946 1.957 1.891 1.935 129,559 -0.02(-1.12%)
Aug 16, 2016 1.995 2.039 1.957 1.957 71,367 -0.05(-2.72%)
Aug 15, 2016 2.022 2.039 2.006 2.012 133,057 +0.02(+0.82%)
Aug 12, 2016 2.012 2.041 1.990 1.995 73,107 +0.06(+3.10%)
Aug 11, 2016 1.924 1.957 1.919 1.935 50,180 +0.03(+1.44%)
Aug 10, 2016 1.930 1.957 1.908 1.908 30,412 -0.01(-0.29%)
Aug 09, 2016 1.913 1.962 1.889 1.913 85,713 -0.05(-2.78%)
Aug 08, 2016 1.908 2.012 1.892 1.968 168,490 +0.02(+1.12%)
Aug 05, 2016 1.886 2.061 1.853 1.946 225,804 +0.03(+1.71%)
Aug 04, 2016 1.875 1.919 1.875 1.913 57,172 +0.04(+2.04%)
Aug 03, 2016 1.924 1.924 1.869 1.875 62,763 -0.04(-2.00%)
Aug 02, 2016 1.837 1.930 1.837 1.913 189,538 +0.10(+5.74%)
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.