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, 2017 4.433 4.499 4.378 4.482 469,715 -0.07(-1.44%)
Oct 30, 2017 4.493 4.564 4.493 4.548 170,060 -0.05(-1.07%)
Oct 27, 2017 4.499 4.603 4.493 4.597 304,156 +0.07(+1.45%)
Oct 26, 2017 4.548 4.581 4.515 4.532 98,387 -0.02(-0.48%)
Oct 25, 2017 4.575 4.611 4.504 4.553 369,660 -0.03(-0.60%)
Oct 24, 2017 4.608 4.624 4.564 4.581 414,225 -0.03(-0.71%)
Oct 23, 2017 4.603 4.646 4.581 4.614 468,835 +0.07(+1.44%)
Oct 20, 2017 4.526 4.570 4.499 4.548 414,071 +0.02(+0.48%)
Oct 19, 2017 4.510 4.542 4.417 4.526 821,173 -0.08(-1.66%)
Oct 18, 2017 4.635 4.657 4.548 4.603 426,610 +0.01(+0.24%)
Oct 17, 2017 4.663 4.668 4.515 4.592 1,130,143 -0.05(-1.18%)
Oct 16, 2017 4.690 4.695 4.641 4.646 300,986 +0.01(+0.24%)
Oct 13, 2017 4.559 4.652 4.548 4.635 271,737 +0.18(+4.05%)
Oct 12, 2017 4.450 4.499 4.423 4.455 121,076 -0.02(-0.49%)
Oct 11, 2017 4.493 4.514 4.455 4.477 123,566 -0.02(-0.36%)
Oct 10, 2017 4.499 4.532 4.482 4.493 152,247 +0.07(+1.61%)
Oct 09, 2017 4.466 4.482 4.400 4.422 194,133 -0.04(-0.98%)
Oct 06, 2017 4.532 4.532 4.450 4.466 269,200 -0.15(-3.31%)
Oct 05, 2017 4.630 4.690 4.597 4.619 450,347 +0.10(+2.18%)
Oct 04, 2017 4.537 4.570 4.493 4.521 326,116 +0.04(+0.98%)
Oct 03, 2017 4.400 4.482 4.395 4.477 423,937 +0.25(+5.95%)
Oct 02, 2017 4.204 4.280 4.204 4.225 259,257 -0.06(-1.40%)
Sep 29, 2017 4.324 4.335 4.277 4.286 284,135 -0.10(-2.24%)
Sep 28, 2017 4.411 4.466 4.352 4.384 335,090 +0.04(+0.88%)
Sep 27, 2017 4.247 4.406 4.231 4.346 532,092 -0.01(-0.25%)
Sep 26, 2017 4.357 4.378 4.280 4.357 499,635 -0.09(-1.97%)
Sep 25, 2017 4.624 4.641 4.406 4.444 685,077 -0.32(-6.66%)
Sep 22, 2017 4.903 4.914 4.739 4.761 303,757 +0.00(+0.00%)
Sep 21, 2017 4.909 4.909 4.756 4.761 430,064 -0.19(-3.86%)
Sep 20, 2017 4.958 5.029 4.909 4.952 353,185 +0.15(+3.07%)
Sep 19, 2017 4.832 4.843 4.767 4.805 223,556 +0.01(+0.23%)
Sep 18, 2017 4.772 4.832 4.717 4.794 340,018 -0.11(-2.34%)
Sep 15, 2017 4.898 4.931 4.849 4.909 400,250 -0.03(-0.66%)
Sep 14, 2017 4.859 4.958 4.840 4.941 313,543 +0.14(+2.96%)
Sep 13, 2017 4.892 4.892 4.745 4.799 747,696 -0.20(-4.04%)
Sep 12, 2017 5.062 5.116 4.958 5.002 351,748 -0.26(-4.89%)
Sep 11, 2017 5.280 5.313 5.237 5.259 313,327 -0.01(-0.21%)
Sep 08, 2017 5.280 5.308 5.231 5.269 246,208 +0.07(+1.37%)
Sep 07, 2017 5.313 5.324 5.177 5.198 280,515 +0.01(+0.21%)
Sep 06, 2017 5.182 5.215 5.144 5.187 343,061 +0.08(+1.50%)
Sep 05, 2017 5.182 5.259 5.045 5.111 536,547 +0.00(+0.00%)
Sep 01, 2017 5.084 5.142 5.029 5.111 360,952 +0.02(+0.43%)
Aug 31, 2017 5.133 5.182 5.073 5.089 577,065 +0.04(+0.87%)
Aug 30, 2017 5.007 5.067 4.931 5.045 423,687 +0.02(+0.44%)
Aug 29, 2017 5.084 5.125 5.013 5.023 592,322 -0.12(-2.34%)
Aug 28, 2017 5.231 5.259 5.130 5.144 654,297 -0.23(-4.27%)
Aug 25, 2017 5.051 5.439 5.051 5.373 1,238,837 +0.51(+10.45%)
Aug 24, 2017 4.810 4.903 4.799 4.865 441,521 -0.02(-0.34%)
Aug 23, 2017 4.777 4.898 4.706 4.881 706,871 +0.13(+2.64%)
Aug 22, 2017 4.641 4.756 4.641 4.756 319,463 +0.02(+0.35%)
Aug 21, 2017 4.772 4.810 4.706 4.739 458,643 -0.02(-0.34%)
Aug 18, 2017 4.701 4.783 4.663 4.756 627,679 +0.30(+6.62%)
Aug 17, 2017 4.559 4.646 4.384 4.460 1,248,352 -0.27(-5.66%)
Aug 16, 2017 4.750 4.788 4.695 4.728 723,615 +0.21(+4.59%)
Aug 15, 2017 4.603 4.603 4.504 4.521 638,731 -0.01(-0.24%)
Aug 14, 2017 4.570 4.597 4.504 4.532 430,115 +0.19(+4.41%)
Aug 11, 2017 4.280 4.395 4.242 4.340 380,805 -0.02(-0.50%)
Aug 10, 2017 4.477 4.510 4.340 4.362 457,593 -0.01(-0.25%)
Aug 09, 2017 4.417 4.444 4.346 4.373 431,249 +0.00(+0.00%)
Aug 08, 2017 4.411 4.439 4.340 4.373 279,847 -0.01(-0.25%)
Aug 07, 2017 4.417 4.439 4.291 4.384 671,783 +0.07(+1.65%)
Aug 04, 2017 4.318 4.357 4.275 4.313 528,741 +0.23(+5.62%)
Aug 03, 2017 4.269 4.286 4.050 4.083 417,918 -0.20(-4.72%)
Aug 02, 2017 4.242 4.313 4.187 4.286 502,381 +0.10(+2.48%)
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.