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 (%)
Feb 28, 2018 5.077 5.082 4.935 4.941 199,826 -0.10(-2.06%)
Feb 27, 2018 5.072 5.088 5.017 5.044 293,020 -0.05(-0.96%)
Feb 26, 2018 5.061 5.104 5.006 5.093 279,960 -0.01(-0.11%)
Feb 23, 2018 5.072 5.104 5.072 5.099 314,005 -0.01(-0.21%)
Feb 22, 2018 5.093 5.126 5.082 5.110 520,558 +0.03(+0.54%)
Feb 21, 2018 5.143 5.153 5.061 5.082 469,246 +0.00(+0.00%)
Feb 20, 2018 5.153 5.230 5.072 5.082 990,753 +0.31(+6.46%)
Feb 16, 2018 4.774 4.774 4.774 0 +0.01(+0.17%)
Feb 15, 2018 4.755 4.788 4.700 4.766 155,991 +0.03(+0.58%)
Feb 14, 2018 4.487 4.739 4.476 4.739 293,544 +0.14(+3.09%)
Feb 13, 2018 4.591 4.629 4.569 4.597 273,893 -0.09(-1.98%)
Feb 12, 2018 4.569 4.711 4.569 4.689 548,718 +0.24(+5.40%)
Feb 09, 2018 4.411 4.493 4.285 4.449 289,217 +0.13(+3.03%)
Feb 08, 2018 4.504 4.504 4.313 4.318 429,018 -0.22(-4.81%)
Feb 07, 2018 4.553 4.553 4.520 4.537 441,721 -0.05(-1.19%)
Feb 06, 2018 4.384 4.623 4.367 4.591 426,820 +0.09(+2.06%)
Feb 05, 2018 4.662 4.722 4.482 4.498 359,994 -0.26(-5.40%)
Feb 02, 2018 4.870 4.913 4.749 4.755 275,891 -0.05(-1.14%)
Feb 01, 2018 4.809 4.848 4.788 4.809 311,159 +0.01(+0.23%)
Jan 31, 2018 4.826 4.886 4.755 4.799 336,901 +0.01(+0.11%)
Jan 30, 2018 4.908 4.928 4.764 4.793 320,570 -0.23(-4.57%)
Jan 29, 2018 5.072 5.108 4.990 5.022 326,352 -0.08(-1.50%)
Jan 26, 2018 5.033 5.126 5.033 5.099 612,296 +0.11(+2.19%)
Jan 25, 2018 5.077 5.106 4.979 4.990 377,519 -0.01(-0.11%)
Jan 24, 2018 5.044 5.066 4.968 4.995 253,261 -0.05(-0.97%)
Jan 23, 2018 5.072 5.072 4.923 5.044 672,447 -0.06(-1.18%)
Jan 22, 2018 4.973 5.104 4.973 5.104 553,571 +0.23(+4.70%)
Jan 19, 2018 4.837 4.902 4.815 4.875 183,981 +0.14(+3.00%)
Jan 18, 2018 4.804 4.804 4.711 4.733 229,957 -0.09(-1.81%)
Jan 17, 2018 4.804 4.842 4.760 4.820 182,276 -0.04(-0.79%)
Jan 16, 2018 4.902 4.919 4.826 4.859 394,844 -0.02(-0.45%)
Jan 12, 2018 4.880 4.880 4.880 0 +0.08(+1.59%)
Jan 11, 2018 4.771 4.837 4.739 4.804 298,102 -0.13(-2.55%)
Jan 10, 2018 4.968 5.001 4.891 4.930 284,006 +0.00(+0.00%)
Jan 09, 2018 5.022 5.022 4.872 4.930 232,502 -0.11(-2.27%)
Jan 08, 2018 4.995 5.072 4.973 5.044 412,365 +0.14(+2.78%)
Jan 05, 2018 4.848 4.930 4.837 4.908 591,012 +0.02(+0.45%)
Jan 04, 2018 4.842 4.919 4.826 4.886 324,762 +0.07(+1.47%)
Jan 03, 2018 4.809 4.848 4.744 4.815 521,943 +0.21(+4.50%)
Jan 02, 2018 4.411 4.627 4.406 4.608 588,058 +0.16(+3.56%)
Dec 29, 2017 4.449 4.449 4.449 0 -0.02(-0.37%)
Dec 28, 2017 4.406 4.482 4.345 4.466 391,179 +0.08(+1.74%)
Dec 27, 2017 4.378 4.389 4.345 4.389 399,314 +0.03(+0.75%)
Dec 26, 2017 4.356 4.400 4.307 4.356 326,531 +0.01(+0.13%)
Dec 22, 2017 4.362 4.389 4.320 4.351 223,658 -0.09(-1.97%)
Dec 21, 2017 4.367 4.449 4.345 4.438 591,555 +0.17(+4.10%)
Dec 20, 2017 4.307 4.313 4.258 4.264 504,418 -0.14(-3.22%)
Dec 19, 2017 4.455 4.482 4.384 4.406 264,351 -0.07(-1.59%)
Dec 18, 2017 4.460 4.537 4.433 4.476 498,956 +0.02(+0.49%)
Dec 15, 2017 4.395 4.553 4.395 4.455 566,562 +0.09(+2.13%)
Dec 14, 2017 4.362 4.449 4.340 4.362 481,413 -0.21(-4.54%)
Dec 13, 2017 4.504 4.597 4.460 4.569 624,767 -0.10(-2.22%)
Dec 12, 2017 4.739 4.777 4.668 4.673 733,955 -0.07(-1.50%)
Dec 11, 2017 4.575 4.815 4.575 4.744 1,502,728 +0.23(+5.08%)
Dec 08, 2017 4.487 4.537 4.487 4.515 246,833 +0.12(+2.73%)
Dec 07, 2017 4.400 4.449 4.378 4.395 221,357 -0.03(-0.74%)
Dec 06, 2017 4.416 4.455 4.378 4.427 334,818 +0.02(+0.50%)
Dec 05, 2017 4.444 4.455 4.400 4.406 421,103 -0.14(-3.00%)
Dec 04, 2017 4.629 4.629 4.553 4.542 589,965 -0.08(-1.77%)
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.