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 (%)
Mar 31, 2020 1.959 1.961 1.866 1.934 840,863 +0.16(+9.06%)
Mar 30, 2020 1.674 1.786 1.668 1.773 695,689 +0.10(+5.90%)
Mar 27, 2020 1.656 1.724 1.619 1.674 541,034 -0.12(-6.55%)
Mar 26, 2020 1.668 1.807 1.625 1.792 550,759 +0.12(+7.41%)
Mar 25, 2020 1.705 1.730 1.613 1.668 575,012 -0.03(-1.82%)
Mar 24, 2020 1.792 1.792 1.631 1.699 633,155 +0.12(+7.84%)
Mar 23, 2020 1.712 1.712 1.557 1.576 736,190 -0.15(-8.60%)
Mar 20, 2020 1.835 1.863 1.693 1.724 1,297,154 -0.12(-6.38%)
Mar 19, 2020 1.786 1.915 1.749 1.841 626,787 -0.01(-0.33%)
Mar 18, 2020 1.817 1.965 1.773 1.847 587,621 -0.04(-2.29%)
Mar 17, 2020 1.965 1.990 1.854 1.891 622,788 +0.06(+3.38%)
Mar 16, 2020 1.847 1.996 1.804 1.829 871,414 -0.27(-12.94%)
Mar 13, 2020 2.101 2.144 1.946 2.101 614,024 +0.21(+11.29%)
Mar 12, 2020 1.860 2.014 1.829 1.888 968,781 -0.21(-9.88%)
Mar 11, 2020 2.132 2.187 2.070 2.095 683,844 -0.07(-3.42%)
Mar 10, 2020 2.150 2.194 2.051 2.169 581,395 +0.17(+8.67%)
Mar 09, 2020 2.039 2.138 1.990 1.996 607,024 -0.36(-15.22%)
Mar 06, 2020 2.280 2.397 2.280 2.354 652,542 +0.06(+2.42%)
Mar 05, 2020 2.416 2.422 2.261 2.299 776,666 -0.20(-7.92%)
Mar 04, 2020 2.472 2.515 2.441 2.496 233,475 +0.06(+2.51%)
Mar 03, 2020 2.515 2.570 2.417 2.435 516,485 -0.07(-2.68%)
Mar 02, 2020 2.460 2.502 2.392 2.502 463,488 +0.02(+0.74%)
Feb 28, 2020 2.338 2.496 2.338 2.484 676,183 +0.07(+3.04%)
Feb 27, 2020 2.350 2.496 2.313 2.411 790,905 +0.04(+1.54%)
Feb 26, 2020 2.411 2.466 2.356 2.374 524,775 -0.01(-0.26%)
Feb 25, 2020 2.478 2.490 2.356 2.380 668,253 -0.12(-4.88%)
Feb 24, 2020 2.527 2.560 2.493 2.502 708,231 -0.26(-9.29%)
Feb 21, 2020 2.783 2.795 2.753 2.759 416,327 -0.12(-4.24%)
Feb 20, 2020 2.808 2.899 2.801 2.881 629,824 +0.03(+1.07%)
Feb 19, 2020 2.838 2.875 2.801 2.850 298,634 +0.10(+3.55%)
Feb 18, 2020 2.795 2.844 2.734 2.753 670,473 -0.05(-1.96%)
Feb 14, 2020 2.789 2.831 2.789 2.808 383,558 +0.04(+1.32%)
Feb 13, 2020 2.844 2.844 2.759 2.771 713,258 -0.21(-6.97%)
Feb 12, 2020 2.832 3.027 2.826 2.978 1,456,186 +0.20(+7.02%)
Feb 11, 2020 2.728 2.814 2.710 2.783 489,565 +0.15(+5.56%)
Feb 10, 2020 2.576 2.667 2.576 2.637 513,624 +0.07(+2.61%)
Feb 07, 2020 2.545 2.591 2.515 2.570 589,837 -0.17(-6.24%)
Feb 06, 2020 2.759 2.765 2.722 2.740 284,138 -0.09(-3.23%)
Feb 05, 2020 2.820 2.832 2.795 2.832 469,737 +0.07(+2.43%)
Feb 04, 2020 2.753 2.783 2.734 2.765 375,890 +0.09(+3.42%)
Feb 03, 2020 2.685 2.734 2.667 2.673 262,109 -0.06(-2.23%)
Jan 31, 2020 2.795 2.808 2.713 2.734 424,847 -0.05(-1.75%)
Jan 30, 2020 2.820 2.838 2.734 2.783 693,837 -0.02(-0.65%)
Jan 29, 2020 2.862 2.862 2.789 2.801 552,502 +0.02(+0.66%)
Jan 28, 2020 2.783 2.808 2.740 2.783 542,875 +0.09(+3.40%)
Jan 27, 2020 2.679 2.728 2.661 2.692 688,947 -0.13(-4.75%)
Jan 24, 2020 2.844 2.862 2.795 2.826 616,216 -0.04(-1.28%)
Jan 23, 2020 2.808 2.896 2.768 2.862 988,692 -0.20(-6.39%)
Jan 22, 2020 3.131 3.131 3.058 3.058 361,693 -0.07(-2.15%)
Jan 21, 2020 3.180 3.192 3.125 3.125 471,504 -0.12(-3.58%)
Jan 17, 2020 3.284 3.284 3.235 3.241 257,726 -0.04(-1.30%)
Jan 16, 2020 3.253 3.296 3.247 3.284 349,885 -0.01(-0.37%)
Jan 15, 2020 3.308 3.314 3.253 3.296 405,641 -0.06(-1.82%)
Jan 14, 2020 3.326 3.393 3.314 3.357 296,586 +0.07(+2.23%)
Jan 13, 2020 3.296 3.314 3.238 3.284 464,158 -0.04(-1.28%)
Jan 10, 2020 3.375 3.393 3.320 3.326 210,703 -0.06(-1.80%)
Jan 09, 2020 3.393 3.393 3.369 3.387 212,387 +0.00(+0.00%)
Jan 08, 2020 3.363 3.390 3.363 3.387 263,785 +0.08(+2.40%)
Jan 07, 2020 3.314 3.335 3.296 3.308 295,374 +0.01(+0.37%)
Jan 06, 2020 3.210 3.302 3.193 3.296 363,952 -0.02(-0.55%)
Jan 03, 2020 3.284 3.369 3.278 3.314 490,384 -0.10(-2.86%)
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.