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 (%)
Sep 28, 2018 5.546 5.585 5.478 5.574 256,324 +0.17(+3.14%)
Sep 27, 2018 5.461 5.472 5.399 5.404 106,821 -0.10(-1.75%)
Sep 26, 2018 5.438 5.534 5.427 5.500 231,879 +0.18(+3.40%)
Sep 25, 2018 5.303 5.390 5.286 5.319 162,993 -0.01(-0.21%)
Sep 24, 2018 5.359 5.359 5.297 5.331 143,918 -0.02(-0.32%)
Sep 21, 2018 5.325 5.365 5.286 5.348 163,807 +0.19(+3.61%)
Sep 20, 2018 5.184 5.206 5.105 5.161 186,306 -0.06(-1.19%)
Sep 19, 2018 5.206 5.243 5.189 5.223 90,592 -0.06(-1.18%)
Sep 18, 2018 5.218 5.303 5.218 5.286 223,542 +0.12(+2.30%)
Sep 17, 2018 5.178 5.218 5.139 5.167 107,373 -0.02(-0.33%)
Sep 14, 2018 5.116 5.201 5.088 5.184 220,591 +0.20(+3.97%)
Sep 13, 2018 5.026 5.037 4.958 4.986 125,095 +0.00(+0.00%)
Sep 12, 2018 5.031 5.031 4.963 4.986 102,284 -0.02(-0.45%)
Sep 11, 2018 4.907 5.031 4.895 5.009 230,119 +0.03(+0.57%)
Sep 10, 2018 4.975 5.059 4.975 4.980 156,425 -0.01(-0.11%)
Sep 07, 2018 4.992 5.037 4.935 4.986 218,999 -0.11(-2.11%)
Sep 06, 2018 5.105 5.144 5.003 5.093 318,598 +0.02(+0.33%)
Sep 05, 2018 5.127 5.150 5.042 5.076 154,309 -0.08(-1.64%)
Sep 04, 2018 5.189 5.228 5.102 5.161 304,624 -0.01(-0.22%)
Aug 31, 2018 5.172 5.172 5.172 0 -0.11(-2.12%)
Aug 30, 2018 5.329 5.346 5.284 5.284 104,588 -0.10(-1.87%)
Aug 29, 2018 5.357 5.407 5.323 5.385 182,186 +0.04(+0.73%)
Aug 28, 2018 5.385 5.413 5.346 5.346 183,613 -0.02(-0.31%)
Aug 27, 2018 5.351 5.413 5.318 5.362 183,408 -0.02(-0.31%)
Aug 24, 2018 5.374 5.413 5.368 5.379 183,484 +0.09(+1.69%)
Aug 23, 2018 5.413 5.441 5.290 5.290 304,831 -0.24(-4.35%)
Aug 22, 2018 5.474 5.558 5.446 5.530 228,628 +0.11(+1.96%)
Aug 21, 2018 5.267 5.469 5.267 5.424 653,660 +0.30(+5.90%)
Aug 20, 2018 5.228 5.239 5.077 5.122 1,427,620 +0.08(+1.66%)
Aug 17, 2018 5.055 5.077 4.993 5.038 285,421 +0.16(+3.33%)
Aug 16, 2018 4.747 4.893 4.747 4.876 201,817 +0.16(+3.44%)
Aug 15, 2018 4.775 4.803 4.669 4.714 288,452 -0.16(-3.21%)
Aug 14, 2018 4.915 4.938 4.859 4.870 112,925 +0.04(+0.81%)
Aug 13, 2018 4.910 4.926 4.803 4.831 204,614 -0.09(-1.82%)
Aug 10, 2018 4.943 5.005 4.876 4.921 273,796 -0.08(-1.57%)
Aug 09, 2018 5.077 5.100 4.982 4.999 110,872 -0.10(-1.87%)
Aug 08, 2018 5.100 5.122 5.066 5.094 97,374 +0.03(+0.66%)
Aug 07, 2018 5.088 5.122 5.033 5.061 250,449 -0.07(-1.42%)
Aug 06, 2018 5.139 5.195 5.111 5.133 143,585 -0.02(-0.43%)
Aug 03, 2018 5.161 5.251 5.055 5.156 447,088 +0.01(+0.11%)
Aug 02, 2018 5.122 5.178 5.100 5.150 127,559 +0.00(+0.00%)
Aug 01, 2018 5.161 5.212 5.128 5.150 105,532 -0.08(-1.50%)
Jul 31, 2018 5.133 5.256 5.111 5.228 728,274 +0.16(+3.09%)
Jul 30, 2018 5.033 5.077 5.027 5.072 118,787 +0.07(+1.45%)
Jul 27, 2018 5.021 5.033 4.965 4.999 135,735 -0.04(-0.78%)
Jul 26, 2018 5.021 5.049 4.977 5.038 126,420 -0.01(-0.22%)
Jul 25, 2018 5.021 5.077 4.982 5.049 667,554 -0.02(-0.44%)
Jul 24, 2018 5.033 5.083 5.033 5.072 217,331 +0.22(+4.61%)
Jul 23, 2018 4.898 4.899 4.837 4.848 128,697 -0.01(-0.23%)
Jul 20, 2018 4.876 4.921 4.842 4.859 246,164 +0.04(+0.93%)
Jul 19, 2018 4.826 4.854 4.775 4.814 152,696 -0.02(-0.46%)
Jul 18, 2018 4.775 4.859 4.775 4.837 239,004 +0.08(+1.76%)
Jul 17, 2018 4.747 4.803 4.736 4.753 171,538 +0.00(+0.00%)
Jul 16, 2018 4.809 4.826 4.725 4.753 286,066 -0.01(-0.12%)
Jul 13, 2018 4.742 4.814 4.736 4.759 207,121 +0.03(+0.59%)
Jul 12, 2018 4.781 4.814 4.719 4.731 226,476 +0.02(+0.48%)
Jul 11, 2018 4.781 4.842 4.703 4.708 230,427 -0.20(-4.10%)
Jul 10, 2018 4.882 4.915 4.870 4.910 185,393 +0.06(+1.15%)
Jul 09, 2018 4.854 4.893 4.826 4.854 151,452 -0.03(-0.57%)
Jul 06, 2018 4.854 4.932 4.803 4.882 184,062 -0.03(-0.57%)
Jul 05, 2018 4.954 4.977 4.893 4.910 208,294 +0.06(+1.27%)
Jul 03, 2018 4.848 4.848 4.848 0 +0.09(+1.88%)
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.