Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Ocean Gp (NQ: GOGL )

13.46 +0.04 (+0.34%)
Streaming Delayed Price Updated: 1:49 PM 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 (%)
Feb 28, 2019 2.938 2.938 2.881 2.886 626,106 -0.10(-3.29%)
Feb 27, 2019 3.031 3.037 2.973 2.985 228,071 -0.09(-2.82%)
Feb 26, 2019 3.048 3.077 3.002 3.071 536,993 +0.01(+0.19%)
Feb 25, 2019 3.060 3.100 3.019 3.065 875,799 +0.00(+0.00%)
Feb 22, 2019 3.048 3.083 3.037 3.065 287,549 +0.03(+0.95%)
Feb 21, 2019 3.042 3.054 3.013 3.037 226,325 -0.05(-1.68%)
Feb 20, 2019 3.048 3.112 3.037 3.089 453,216 +0.06(+2.10%)
Feb 19, 2019 2.950 3.042 2.933 3.025 667,577 -0.08(-2.60%)
Feb 15, 2019 3.065 3.123 3.057 3.106 371,042 -0.01(-0.19%)
Feb 14, 2019 3.071 3.123 3.060 3.112 180,591 +0.02(+0.56%)
Feb 13, 2019 3.100 3.117 3.071 3.094 204,792 +0.01(+0.37%)
Feb 12, 2019 3.054 3.106 3.037 3.083 204,633 +0.12(+4.09%)
Feb 11, 2019 2.962 2.973 2.927 2.962 208,816 -0.01(-0.39%)
Feb 08, 2019 2.956 2.985 2.915 2.973 311,107 +0.02(+0.59%)
Feb 07, 2019 2.904 3.002 2.904 2.956 453,288 +0.01(+0.20%)
Feb 06, 2019 2.892 2.956 2.886 2.950 515,326 -0.05(-1.73%)
Feb 05, 2019 2.938 3.005 2.921 3.002 512,917 +0.01(+0.39%)
Feb 04, 2019 2.990 3.008 2.921 2.990 387,764 -0.08(-2.45%)
Feb 01, 2019 3.065 3.094 3.002 3.065 577,870 +0.14(+4.73%)
Jan 31, 2019 2.973 2.973 2.921 2.927 532,682 -0.03(-0.98%)
Jan 30, 2019 2.886 2.979 2.863 2.956 1,374,408 -0.18(-5.88%)
Jan 29, 2019 3.158 3.175 3.117 3.140 302,167 +0.05(+1.49%)
Jan 28, 2019 3.100 3.112 3.065 3.094 955,514 -0.35(-10.07%)
Jan 25, 2019 3.487 3.533 3.343 3.441 811,028 +0.05(+1.36%)
Jan 24, 2019 3.389 3.429 3.377 3.394 398,145 -0.16(-4.55%)
Jan 23, 2019 3.487 3.559 3.412 3.556 593,226 +0.02(+0.65%)
Jan 22, 2019 3.568 3.591 3.527 3.533 334,037 -0.34(-8.79%)
Jan 18, 2019 3.793 3.879 3.770 3.874 253,597 +0.14(+3.71%)
Jan 17, 2019 3.672 3.775 3.660 3.735 180,433 +0.05(+1.25%)
Jan 16, 2019 3.648 3.695 3.643 3.689 148,077 +0.03(+0.79%)
Jan 15, 2019 3.637 3.666 3.602 3.660 185,673 -0.06(-1.71%)
Jan 14, 2019 3.677 3.741 3.654 3.724 175,978 -0.09(-2.27%)
Jan 11, 2019 3.799 3.856 3.770 3.810 207,347 -0.10(-2.51%)
Jan 10, 2019 3.897 3.926 3.833 3.908 285,276 -0.14(-3.42%)
Jan 09, 2019 4.070 4.081 4.001 4.047 158,363 +0.01(+0.14%)
Jan 08, 2019 4.012 4.047 3.966 4.041 173,281 +0.14(+3.55%)
Jan 07, 2019 3.793 3.945 3.781 3.902 229,729 +0.16(+4.16%)
Jan 04, 2019 3.631 3.787 3.625 3.747 156,939 +0.31(+8.89%)
Jan 03, 2019 3.470 3.510 3.406 3.441 287,921 -0.16(-4.33%)
Jan 02, 2019 3.435 3.608 3.406 3.597 261,062 +0.04(+1.14%)
Dec 31, 2018 3.550 3.591 3.498 3.556 131,822 +0.02(+0.65%)
Dec 28, 2018 3.464 3.553 3.458 3.533 376,066 +0.13(+3.73%)
Dec 27, 2018 3.354 3.412 3.291 3.406 259,002 -0.16(-4.38%)
Dec 26, 2018 3.527 3.568 3.412 3.562 250,298 +0.05(+1.48%)
Dec 24, 2018 3.516 3.562 3.481 3.510 200,765 +0.02(+0.66%)
Dec 21, 2018 3.406 3.539 3.406 3.487 246,669 +0.13(+3.96%)
Dec 20, 2018 3.331 3.429 3.319 3.354 416,815 -0.07(-2.02%)
Dec 19, 2018 3.504 3.550 3.394 3.423 450,434 -0.23(-6.32%)
Dec 18, 2018 3.660 3.712 3.625 3.654 352,876 -0.25(-6.50%)
Dec 17, 2018 4.029 4.035 3.879 3.908 186,326 -0.13(-3.29%)
Dec 14, 2018 4.076 4.133 4.024 4.041 122,641 -0.08(-1.96%)
Dec 13, 2018 4.162 4.226 4.116 4.122 217,345 +0.07(+1.71%)
Dec 12, 2018 4.047 4.110 4.012 4.053 361,614 +0.07(+1.74%)
Dec 11, 2018 4.029 4.047 3.949 3.983 191,681 +0.09(+2.37%)
Dec 10, 2018 3.897 3.937 3.822 3.891 174,343 -0.14(-3.44%)
Dec 07, 2018 4.076 4.174 4.012 4.029 261,739 +0.08(+1.90%)
Dec 06, 2018 3.989 3.995 3.851 3.954 351,248 -0.13(-3.11%)
Dec 04, 2018 4.206 4.234 4.070 4.081 422,431 -0.10(-2.43%)
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.