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 (%)
Nov 30, 2018 3.929 3.980 3.879 3.975 463,897 -0.11(-2.63%)
Nov 29, 2018 4.110 4.110 4.037 4.082 311,464 -0.18(-4.24%)
Nov 28, 2018 4.172 4.279 4.099 4.262 465,742 +0.04(+0.94%)
Nov 27, 2018 4.161 4.251 4.133 4.223 461,217 +0.22(+5.50%)
Nov 26, 2018 4.020 4.059 3.963 4.003 476,437 +0.08(+2.01%)
Nov 23, 2018 3.794 3.935 3.794 3.924 298,459 +0.12(+3.27%)
Nov 21, 2018 3.800 3.800 3.800 0 +0.13(+3.54%)
Nov 20, 2018 3.687 3.720 3.523 3.670 659,584 -0.15(-3.85%)
Nov 19, 2018 3.884 3.929 3.788 3.816 267,696 -0.07(-1.89%)
Nov 16, 2018 3.777 3.929 3.777 3.890 344,867 +0.12(+3.14%)
Nov 15, 2018 3.760 3.811 3.704 3.771 368,343 +0.10(+2.77%)
Nov 14, 2018 3.766 3.783 3.625 3.670 440,875 -0.16(-4.27%)
Nov 13, 2018 3.929 3.969 3.828 3.833 219,882 -0.14(-3.41%)
Nov 12, 2018 4.059 4.065 3.952 3.969 154,618 -0.03(-0.85%)
Nov 09, 2018 4.031 4.042 3.975 4.003 159,946 -0.10(-2.34%)
Nov 08, 2018 4.172 4.186 4.093 4.099 195,812 -0.22(-5.10%)
Nov 07, 2018 4.262 4.347 4.240 4.319 698,736 -0.03(-0.78%)
Nov 06, 2018 4.415 4.449 4.336 4.353 453,310 -0.08(-1.91%)
Nov 05, 2018 4.488 4.505 4.426 4.437 230,868 +0.01(+0.13%)
Nov 02, 2018 4.556 4.573 4.426 4.432 557,597 +0.08(+1.82%)
Nov 01, 2018 4.268 4.381 4.223 4.353 257,605 +0.06(+1.31%)
Oct 31, 2018 4.240 4.322 4.172 4.296 488,818 +0.19(+4.68%)
Oct 30, 2018 4.150 4.195 4.042 4.104 417,190 -0.14(-3.32%)
Oct 29, 2018 4.319 4.367 4.206 4.246 240,608 -0.05(-1.18%)
Oct 26, 2018 4.291 4.347 4.251 4.296 277,913 -0.06(-1.30%)
Oct 25, 2018 4.274 4.364 4.274 4.353 221,561 +0.17(+3.98%)
Oct 24, 2018 4.381 4.381 4.183 4.186 176,716 -0.21(-4.75%)
Oct 23, 2018 4.364 4.435 4.257 4.395 677,741 -0.37(-7.76%)
Oct 22, 2018 4.742 4.816 4.675 4.765 167,270 -0.07(-1.40%)
Oct 19, 2018 4.799 4.900 4.799 4.833 176,596 +0.08(+1.66%)
Oct 18, 2018 4.912 4.923 4.748 4.754 157,709 -0.17(-3.44%)
Oct 17, 2018 4.991 4.991 4.878 4.923 199,013 -0.16(-3.11%)
Oct 16, 2018 5.059 5.115 5.047 5.081 112,553 +0.08(+1.58%)
Oct 15, 2018 5.109 5.109 4.991 5.002 119,461 -0.12(-2.32%)
Oct 12, 2018 5.126 5.154 5.064 5.121 160,831 +0.18(+3.66%)
Oct 11, 2018 4.940 5.008 4.861 4.940 188,130 -0.11(-2.13%)
Oct 10, 2018 5.217 5.245 5.042 5.047 203,973 -0.14(-2.61%)
Oct 09, 2018 5.143 5.228 5.115 5.183 143,960 -0.04(-0.76%)
Oct 08, 2018 5.132 5.250 5.132 5.222 216,108 +0.01(+0.11%)
Oct 05, 2018 5.217 5.273 5.188 5.217 240,007 -0.08(-1.60%)
Oct 04, 2018 5.403 5.409 5.262 5.301 318,037 -0.20(-3.59%)
Oct 03, 2018 5.521 5.521 5.459 5.499 224,367 -0.12(-2.11%)
Oct 02, 2018 5.578 5.674 5.572 5.617 206,139 +0.05(+0.81%)
Oct 01, 2018 5.550 5.617 5.538 5.572 267,177 +0.01(+0.10%)
Sep 28, 2018 5.538 5.578 5.471 5.567 256,657 +0.17(+3.14%)
Sep 27, 2018 5.454 5.465 5.392 5.397 106,960 -0.10(-1.75%)
Sep 26, 2018 5.431 5.527 5.420 5.493 232,180 +0.18(+3.40%)
Sep 25, 2018 5.296 5.383 5.279 5.313 163,205 -0.01(-0.21%)
Sep 24, 2018 5.352 5.352 5.290 5.324 144,105 -0.02(-0.32%)
Sep 21, 2018 5.318 5.358 5.279 5.341 164,020 +0.19(+3.61%)
Sep 20, 2018 5.177 5.200 5.098 5.154 186,549 -0.06(-1.19%)
Sep 19, 2018 5.200 5.236 5.183 5.217 90,710 -0.06(-1.18%)
Sep 18, 2018 5.211 5.296 5.211 5.279 223,832 +0.12(+2.30%)
Sep 17, 2018 5.171 5.211 5.132 5.160 107,512 -0.02(-0.33%)
Sep 14, 2018 5.109 5.194 5.081 5.177 220,878 +0.20(+3.97%)
Sep 13, 2018 5.019 5.030 4.951 4.979 125,257 +0.00(+0.00%)
Sep 12, 2018 5.025 5.025 4.957 4.979 102,416 -0.02(-0.45%)
Sep 11, 2018 4.900 5.025 4.889 5.002 230,418 +0.03(+0.57%)
Sep 10, 2018 4.968 5.053 4.968 4.974 156,628 -0.01(-0.11%)
Sep 07, 2018 4.985 5.030 4.929 4.979 219,283 -0.11(-2.11%)
Sep 06, 2018 5.098 5.138 4.996 5.087 319,012 +0.02(+0.33%)
Sep 05, 2018 5.121 5.143 5.036 5.070 154,510 -0.08(-1.64%)
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.