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 (%)
Aug 31, 2017 5.133 5.182 5.073 5.089 577,065 +0.04(+0.87%)
Aug 30, 2017 5.007 5.067 4.931 5.045 423,687 +0.02(+0.44%)
Aug 29, 2017 5.084 5.125 5.013 5.023 592,322 -0.12(-2.34%)
Aug 28, 2017 5.231 5.259 5.130 5.144 654,297 -0.23(-4.27%)
Aug 25, 2017 5.051 5.439 5.051 5.373 1,238,837 +0.51(+10.45%)
Aug 24, 2017 4.810 4.903 4.799 4.865 441,521 -0.02(-0.34%)
Aug 23, 2017 4.777 4.898 4.706 4.881 706,871 +0.13(+2.64%)
Aug 22, 2017 4.641 4.756 4.641 4.756 319,463 +0.02(+0.35%)
Aug 21, 2017 4.772 4.810 4.706 4.739 458,643 -0.02(-0.34%)
Aug 18, 2017 4.701 4.783 4.663 4.756 627,679 +0.30(+6.62%)
Aug 17, 2017 4.559 4.646 4.384 4.460 1,248,352 -0.27(-5.66%)
Aug 16, 2017 4.750 4.788 4.695 4.728 723,615 +0.21(+4.59%)
Aug 15, 2017 4.603 4.603 4.504 4.521 638,731 -0.01(-0.24%)
Aug 14, 2017 4.570 4.597 4.504 4.532 430,115 +0.19(+4.41%)
Aug 11, 2017 4.280 4.395 4.242 4.340 380,805 -0.02(-0.50%)
Aug 10, 2017 4.477 4.510 4.340 4.362 457,593 -0.01(-0.25%)
Aug 09, 2017 4.417 4.444 4.346 4.373 431,249 +0.00(+0.00%)
Aug 08, 2017 4.411 4.439 4.340 4.373 279,847 -0.01(-0.25%)
Aug 07, 2017 4.417 4.439 4.291 4.384 671,783 +0.07(+1.65%)
Aug 04, 2017 4.318 4.357 4.275 4.313 528,741 +0.23(+5.62%)
Aug 03, 2017 4.269 4.286 4.050 4.083 417,918 -0.20(-4.72%)
Aug 02, 2017 4.242 4.313 4.187 4.286 502,381 +0.10(+2.48%)
Aug 01, 2017 4.122 4.204 4.116 4.182 566,483 +0.25(+6.40%)
Jul 31, 2017 3.908 3.952 3.892 3.930 315,270 +0.17(+4.51%)
Jul 28, 2017 3.761 3.821 3.744 3.761 140,542 +0.07(+1.78%)
Jul 27, 2017 3.788 3.788 3.673 3.695 340,821 -0.13(-3.50%)
Jul 26, 2017 3.843 3.859 3.799 3.829 279,296 -0.11(-2.84%)
Jul 25, 2017 3.848 3.985 3.843 3.941 547,741 +0.22(+5.87%)
Jul 24, 2017 3.744 3.766 3.679 3.723 175,625 -0.02(-0.44%)
Jul 21, 2017 3.772 3.772 3.701 3.739 250,781 -0.01(-0.15%)
Jul 20, 2017 3.881 3.881 3.723 3.744 412,613 -0.07(-1.86%)
Jul 19, 2017 3.804 3.848 3.783 3.815 371,949 +0.03(+0.72%)
Jul 18, 2017 3.908 3.925 3.774 3.788 583,479 -0.04(-1.00%)
Jul 17, 2017 3.881 3.933 3.799 3.826 575,522 +0.13(+3.40%)
Jul 14, 2017 3.717 3.755 3.668 3.701 134,432 -0.02(-0.59%)
Jul 13, 2017 3.679 3.744 3.652 3.723 280,465 +0.07(+1.95%)
Jul 12, 2017 3.657 3.684 3.613 3.651 374,148 +0.04(+1.21%)
Jul 11, 2017 3.553 3.613 3.504 3.608 670,443 +0.25(+7.49%)
Jul 10, 2017 3.334 3.362 3.313 3.356 364,832 +0.14(+4.24%)
Jul 07, 2017 3.302 3.318 3.181 3.220 691,138 -0.16(-4.69%)
Jul 06, 2017 3.460 3.493 3.356 3.378 489,820 +0.00(+0.00%)
Jul 05, 2017 3.515 3.515 3.362 3.378 817,488 -0.35(-9.38%)
Jul 03, 2017 3.646 3.810 3.641 3.728 584,534 +0.05(+1.49%)
Jun 30, 2017 3.690 3.537 3.673 519,078 +0.20(+5.66%)
Jun 29, 2017 3.449 3.498 3.422 3.477 486,289 -0.08(-2.15%)
Jun 28, 2017 3.657 3.662 3.520 3.553 477,541 -0.06(-1.66%)
Jun 27, 2017 3.608 3.651 3.548 3.613 703,269 +0.17(+5.09%)
Jun 26, 2017 3.433 3.471 3.356 3.438 628,104 -0.07(-1.87%)
Jun 23, 2017 3.455 3.515 3.433 3.504 331,440 +0.07(+1.99%)
Jun 22, 2017 3.449 3.482 3.422 3.436 241,032 +0.05(+1.37%)
Jun 21, 2017 3.356 3.444 3.329 3.389 307,466 +0.01(+0.16%)
Jun 20, 2017 3.411 3.449 3.360 3.384 215,408 -0.07(-1.90%)
Jun 19, 2017 3.438 3.498 3.400 3.449 571,902 +0.07(+1.94%)
Jun 16, 2017 3.302 3.405 3.285 3.384 427,839 +0.06(+1.81%)
Jun 15, 2017 3.460 3.477 3.313 3.323 491,261 -0.21(-5.88%)
Jun 14, 2017 3.602 3.646 3.518 3.531 818,460 +0.04(+1.10%)
Jun 13, 2017 3.471 3.542 3.405 3.493 598,562 +0.04(+1.19%)
Jun 12, 2017 3.526 3.569 3.438 3.452 797,216 +0.04(+1.04%)
Jun 09, 2017 3.198 3.449 3.192 3.416 1,383,407 +0.31(+9.84%)
Jun 08, 2017 2.995 3.138 2.968 3.110 1,053,614 +0.07(+2.15%)
Jun 07, 2017 3.149 3.170 3.006 3.045 660,512 -0.05(-1.59%)
Jun 06, 2017 3.072 3.097 2.968 3.094 651,838 -0.01(-0.35%)
Jun 05, 2017 3.077 3.127 3.034 3.105 405,423 +0.01(+0.35%)
Jun 02, 2017 3.214 3.238 3.067 3.094 1,044,844 -0.08(-2.41%)
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.