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 UNCHANGED
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 10, 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, 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%)
Sep 04, 2018 5.182 5.221 5.096 5.154 305,020 -0.01(-0.22%)
Aug 31, 2018 5.166 5.166 5.166 0 -0.11(-2.12%)
Aug 30, 2018 5.322 5.339 5.277 5.277 104,724 -0.10(-1.87%)
Aug 29, 2018 5.350 5.400 5.316 5.378 182,423 +0.04(+0.73%)
Aug 28, 2018 5.378 5.406 5.339 5.339 183,852 -0.02(-0.31%)
Aug 27, 2018 5.344 5.406 5.311 5.356 183,646 -0.02(-0.31%)
Aug 24, 2018 5.367 5.406 5.361 5.372 183,723 +0.09(+1.69%)
Aug 23, 2018 5.406 5.434 5.283 5.283 305,227 -0.24(-4.35%)
Aug 22, 2018 5.467 5.551 5.439 5.523 228,925 +0.11(+1.96%)
Aug 21, 2018 5.261 5.462 5.261 5.417 654,510 +0.30(+5.90%)
Aug 20, 2018 5.221 5.233 5.071 5.115 1,429,475 +0.08(+1.66%)
Aug 17, 2018 5.048 5.071 4.987 5.032 285,791 +0.16(+3.33%)
Aug 16, 2018 4.741 4.886 4.741 4.870 202,079 +0.16(+3.44%)
Aug 15, 2018 4.769 4.797 4.663 4.708 288,827 -0.16(-3.21%)
Aug 14, 2018 4.909 4.931 4.853 4.864 113,072 +0.04(+0.81%)
Aug 13, 2018 4.903 4.920 4.797 4.825 204,880 -0.09(-1.82%)
Aug 10, 2018 4.937 4.998 4.870 4.914 274,152 -0.08(-1.57%)
Aug 09, 2018 5.071 5.093 4.976 4.993 111,016 -0.09(-1.87%)
Aug 08, 2018 5.093 5.115 5.060 5.087 97,500 +0.03(+0.66%)
Aug 07, 2018 5.082 5.115 5.026 5.054 250,775 -0.07(-1.42%)
Aug 06, 2018 5.132 5.188 5.104 5.127 143,771 -0.02(-0.43%)
Aug 03, 2018 5.154 5.244 5.048 5.149 447,669 +0.01(+0.11%)
Aug 02, 2018 5.115 5.171 5.093 5.143 127,725 +0.00(+0.00%)
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.