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 29, 2018 4.388 4.388 4.388 0 +0.16(+3.79%)
Mar 28, 2018 4.444 4.444 4.195 4.228 608,177 -0.19(-4.37%)
Mar 27, 2018 4.582 4.631 4.377 4.422 518,493 -0.04(-0.99%)
Mar 26, 2018 4.515 4.526 4.383 4.466 344,558 +0.09(+2.08%)
Mar 23, 2018 4.482 4.537 4.344 4.375 512,512 -0.14(-3.00%)
Mar 22, 2018 4.587 4.604 4.504 4.510 304,672 -0.16(-3.43%)
Mar 21, 2018 4.609 4.769 4.609 4.670 546,192 +0.07(+1.44%)
Mar 20, 2018 4.642 4.659 4.598 4.604 180,808 -0.03(-0.60%)
Mar 19, 2018 4.648 4.702 4.598 4.631 374,918 -0.14(-3.01%)
Mar 16, 2018 4.747 4.847 4.725 4.775 496,889 +0.01(+0.23%)
Mar 15, 2018 4.863 4.863 4.736 4.764 375,436 -0.17(-3.36%)
Mar 14, 2018 4.974 5.001 4.896 4.929 358,476 -0.05(-1.00%)
Mar 13, 2018 4.913 5.012 4.902 4.979 445,232 -0.06(-1.10%)
Mar 12, 2018 5.100 5.150 5.012 5.034 612,891 -0.07(-1.30%)
Mar 09, 2018 5.117 5.161 5.089 5.100 361,579 +0.08(+1.65%)
Mar 08, 2018 5.018 5.073 4.974 5.018 225,454 +0.01(+0.22%)
Mar 07, 2018 4.990 5.056 4.968 5.007 426,483 -0.07(-1.41%)
Mar 06, 2018 5.089 5.106 5.056 5.078 359,322 +0.07(+1.32%)
Mar 05, 2018 5.001 5.062 4.990 5.012 473,906 +0.02(+0.33%)
Mar 02, 2018 4.880 5.029 4.830 4.996 182,525 +0.04(+0.89%)
Mar 01, 2018 4.962 5.022 4.897 4.951 340,282 +0.01(+0.22%)
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%)
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.