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 (%)
May 31, 2017 3.226 3.248 3.073 3.084 1,189,204 -0.27(-7.98%)
May 30, 2017 3.396 3.417 3.330 3.352 757,493 -0.13(-3.61%)
May 26, 2017 3.396 3.499 3.379 3.477 607,922 +0.10(+2.91%)
May 25, 2017 3.417 3.467 3.336 3.379 777,216 -0.04(-1.20%)
May 24, 2017 3.608 3.619 3.341 3.420 1,768,019 -0.30(-8.14%)
May 23, 2017 3.658 3.761 3.630 3.723 667,092 +0.07(+1.79%)
May 22, 2017 3.641 3.679 3.603 3.658 615,646 +0.07(+1.82%)
May 19, 2017 3.527 3.603 3.494 3.592 663,969 +0.16(+4.78%)
May 18, 2017 3.434 3.494 3.390 3.428 812,317 +0.13(+3.80%)
May 17, 2017 3.363 3.363 3.270 3.303 564,865 -0.09(-2.58%)
May 16, 2017 3.385 3.401 3.303 3.390 683,150 +0.02(+0.49%)
May 15, 2017 3.467 3.488 3.325 3.374 718,031 -0.08(-2.21%)
May 12, 2017 3.510 3.527 3.423 3.450 703,329 -0.09(-2.47%)
May 11, 2017 3.625 3.625 3.510 3.538 601,961 -0.11(-2.99%)
May 10, 2017 3.565 3.696 3.554 3.647 552,147 +0.03(+0.75%)
May 09, 2017 3.647 3.685 3.532 3.619 536,227 -0.05(-1.34%)
May 08, 2017 3.761 3.794 3.603 3.669 1,130,823 +0.07(+1.97%)
May 05, 2017 3.538 3.619 3.483 3.598 871,795 +0.27(+8.21%)
May 04, 2017 3.576 3.576 3.297 3.325 1,674,603 -0.37(-10.04%)
May 03, 2017 3.925 3.925 3.658 3.696 1,464,046 -0.37(-9.13%)
May 02, 2017 4.078 4.143 4.051 4.067 1,236,798 -0.11(-2.61%)
May 01, 2017 4.165 4.264 4.149 4.176 266,668 +0.02(+0.39%)
Apr 28, 2017 4.209 4.307 4.154 4.160 916,174 -0.07(-1.68%)
Apr 27, 2017 4.187 4.269 4.154 4.231 758,609 -0.09(-2.02%)
Apr 26, 2017 4.307 4.351 4.269 4.318 752,919 +0.17(+4.22%)
Apr 25, 2017 4.154 4.236 4.105 4.143 538,577 -0.06(-1.43%)
Apr 24, 2017 4.242 4.285 4.122 4.204 1,154,748 +0.16(+4.05%)
Apr 21, 2017 4.073 4.116 4.012 4.040 927,672 -0.03(-0.80%)
Apr 20, 2017 4.160 4.231 3.963 4.073 2,334,420 -0.03(-0.67%)
Apr 19, 2017 4.318 4.351 4.045 4.100 1,792,934 -0.10(-2.47%)
Apr 18, 2017 4.400 4.438 4.133 4.204 2,829,515 -0.31(-6.89%)
Apr 17, 2017 4.438 4.526 4.438 4.515 435,689 +0.05(+1.10%)
Apr 13, 2017 4.493 4.575 4.422 4.466 703,074 -0.05(-1.21%)
Apr 12, 2017 4.722 4.728 4.482 4.520 998,297 -0.21(-4.50%)
Apr 11, 2017 4.815 4.820 4.651 4.733 778,434 -0.12(-2.47%)
Apr 10, 2017 4.749 4.941 4.717 4.853 1,423,465 +0.10(+2.18%)
Apr 07, 2017 4.673 4.842 4.504 4.749 3,897,937 +0.19(+4.07%)
Apr 06, 2017 4.340 4.722 4.335 4.564 2,917,667 +0.38(+9.00%)
Apr 05, 2017 4.242 4.345 4.171 4.187 984,254 -0.08(-1.79%)
Apr 04, 2017 4.193 4.302 4.154 4.264 723,306 -0.06(-1.39%)
Apr 03, 2017 4.324 4.384 4.269 4.324 676,729 +0.15(+3.53%)
Mar 31, 2017 4.122 4.231 4.122 4.176 477,568 -0.06(-1.42%)
Mar 30, 2017 4.258 4.269 4.182 4.236 556,003 -0.01(-0.26%)
Mar 29, 2017 4.291 4.335 4.220 4.247 1,413,742 -0.18(-4.07%)
Mar 28, 2017 4.335 4.507 4.269 4.427 1,919,668 +0.38(+9.30%)
Mar 27, 2017 3.958 4.116 3.947 4.051 730,062 -0.11(-2.62%)
Mar 24, 2017 4.116 4.198 4.094 4.160 561,777 +0.07(+1.67%)
Mar 23, 2017 3.969 4.100 3.958 4.092 996,254 -0.05(-1.12%)
Mar 22, 2017 4.040 4.143 3.996 4.138 770,231 -0.01(-0.26%)
Mar 21, 2017 4.367 4.384 4.083 4.149 989,947 -0.30(-6.75%)
Mar 20, 2017 4.395 4.487 4.343 4.449 665,812 -0.01(-0.24%)
Mar 17, 2017 4.427 4.531 4.422 4.460 1,150,964 +0.11(+2.51%)
Mar 16, 2017 4.231 4.395 4.182 4.351 1,100,960 +0.13(+2.97%)
Mar 15, 2017 4.100 4.291 4.070 4.225 1,509,729 +0.39(+10.26%)
Mar 14, 2017 3.887 3.952 3.800 3.832 1,093,898 +0.11(+2.93%)
Mar 13, 2017 3.740 3.778 3.718 3.723 453,483 +0.02(+0.44%)
Mar 10, 2017 3.669 3.712 3.647 3.707 294,255 +0.14(+3.82%)
Mar 09, 2017 3.641 3.641 3.532 3.570 254,668 -0.08(-2.10%)
Mar 08, 2017 3.740 3.761 3.614 3.647 431,681 -0.09(-2.48%)
Mar 07, 2017 3.772 3.827 3.734 3.740 330,856 -0.01(-0.29%)
Mar 06, 2017 3.800 3.816 3.734 3.750 509,250 -0.09(-2.28%)
Mar 03, 2017 3.767 3.903 3.740 3.838 933,953 -0.03(-0.85%)
Mar 02, 2017 3.734 3.972 3.685 3.871 1,125,905 +0.09(+2.46%)
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.