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 1.961 1.964 1.868 1.937 839,772 +0.16(+9.06%)
Mar 30, 2020 1.677 1.788 1.670 1.776 694,786 +0.10(+5.90%)
Mar 27, 2020 1.658 1.726 1.621 1.677 540,332 -0.12(-6.55%)
Mar 26, 2020 1.670 1.810 1.627 1.794 550,044 +0.12(+7.41%)
Mar 25, 2020 1.708 1.732 1.615 1.670 574,266 -0.03(-1.82%)
Mar 24, 2020 1.794 1.794 1.633 1.701 632,333 +0.12(+7.84%)
Mar 23, 2020 1.714 1.714 1.559 1.578 735,234 -0.15(-8.60%)
Mar 20, 2020 1.838 1.865 1.695 1.726 1,295,471 -0.12(-6.38%)
Mar 19, 2020 1.788 1.918 1.751 1.844 625,973 -0.01(-0.33%)
Mar 18, 2020 1.819 1.967 1.776 1.850 586,859 -0.04(-2.29%)
Mar 17, 2020 1.967 1.992 1.856 1.893 621,979 +0.06(+3.38%)
Mar 16, 2020 1.850 1.998 1.807 1.831 870,283 -0.27(-12.94%)
Mar 13, 2020 2.104 2.147 1.949 2.104 613,227 +0.21(+11.29%)
Mar 12, 2020 1.862 2.017 1.831 1.890 967,524 -0.21(-9.88%)
Mar 11, 2020 2.134 2.190 2.073 2.097 682,956 -0.07(-3.42%)
Mar 10, 2020 2.153 2.196 2.054 2.172 580,641 +0.17(+8.67%)
Mar 09, 2020 2.042 2.141 1.992 1.998 606,237 -0.36(-15.22%)
Mar 06, 2020 2.283 2.401 2.283 2.357 651,695 +0.06(+2.42%)
Mar 05, 2020 2.419 2.425 2.264 2.302 775,658 -0.20(-7.92%)
Mar 04, 2020 2.475 2.518 2.445 2.500 233,172 +0.06(+2.51%)
Mar 03, 2020 2.518 2.573 2.420 2.438 515,814 -0.07(-2.68%)
Mar 02, 2020 2.463 2.506 2.395 2.506 462,886 +0.02(+0.74%)
Feb 28, 2020 2.341 2.500 2.341 2.487 675,306 +0.07(+3.04%)
Feb 27, 2020 2.353 2.500 2.316 2.414 789,879 +0.04(+1.54%)
Feb 26, 2020 2.414 2.469 2.359 2.377 524,094 -0.01(-0.26%)
Feb 25, 2020 2.481 2.493 2.359 2.383 667,386 -0.12(-4.88%)
Feb 24, 2020 2.530 2.564 2.496 2.506 707,312 -0.26(-9.29%)
Feb 21, 2020 2.787 2.799 2.756 2.762 415,787 -0.12(-4.24%)
Feb 20, 2020 2.811 2.903 2.805 2.885 629,006 +0.03(+1.07%)
Feb 19, 2020 2.842 2.878 2.805 2.854 298,247 +0.10(+3.55%)
Feb 18, 2020 2.799 2.848 2.738 2.756 669,603 -0.05(-1.96%)
Feb 14, 2020 2.793 2.835 2.793 2.811 383,060 +0.04(+1.32%)
Feb 13, 2020 2.848 2.848 2.762 2.775 712,332 -0.21(-6.97%)
Feb 12, 2020 2.836 3.031 2.830 2.982 1,454,297 +0.20(+7.02%)
Feb 11, 2020 2.732 2.817 2.713 2.787 488,930 +0.15(+5.56%)
Feb 10, 2020 2.579 2.671 2.579 2.640 512,957 +0.07(+2.61%)
Feb 07, 2020 2.548 2.594 2.518 2.573 589,072 -0.17(-6.24%)
Feb 06, 2020 2.762 2.768 2.726 2.744 283,769 -0.09(-3.23%)
Feb 05, 2020 2.823 2.836 2.799 2.836 469,127 +0.07(+2.43%)
Feb 04, 2020 2.756 2.787 2.738 2.768 375,402 +0.09(+3.42%)
Feb 03, 2020 2.689 2.738 2.671 2.677 261,769 -0.06(-2.23%)
Jan 31, 2020 2.799 2.811 2.716 2.738 424,295 -0.05(-1.75%)
Jan 30, 2020 2.823 2.842 2.738 2.787 692,937 -0.02(-0.65%)
Jan 29, 2020 2.866 2.866 2.793 2.805 551,785 +0.02(+0.66%)
Jan 28, 2020 2.787 2.811 2.744 2.787 542,170 +0.09(+3.40%)
Jan 27, 2020 2.683 2.732 2.665 2.695 688,053 -0.13(-4.75%)
Jan 24, 2020 2.848 2.866 2.799 2.830 615,417 -0.04(-1.28%)
Jan 23, 2020 2.811 2.900 2.771 2.866 987,409 -0.20(-6.39%)
Jan 22, 2020 3.135 3.135 3.062 3.062 361,224 -0.07(-2.15%)
Jan 21, 2020 3.184 3.196 3.129 3.129 470,893 -0.12(-3.58%)
Jan 17, 2020 3.288 3.288 3.239 3.245 257,391 -0.04(-1.30%)
Jan 16, 2020 3.257 3.300 3.251 3.288 349,431 -0.01(-0.37%)
Jan 15, 2020 3.312 3.318 3.257 3.300 405,114 -0.06(-1.82%)
Jan 14, 2020 3.331 3.398 3.318 3.361 296,202 +0.07(+2.23%)
Jan 13, 2020 3.300 3.318 3.242 3.288 463,555 -0.04(-1.28%)
Jan 10, 2020 3.380 3.398 3.325 3.331 210,429 -0.06(-1.80%)
Jan 09, 2020 3.398 3.398 3.373 3.392 212,111 +0.00(+0.00%)
Jan 08, 2020 3.367 3.395 3.367 3.392 263,443 +0.08(+2.40%)
Jan 07, 2020 3.318 3.340 3.300 3.312 294,991 +0.01(+0.37%)
Jan 06, 2020 3.215 3.306 3.197 3.300 363,480 -0.02(-0.55%)
Jan 03, 2020 3.288 3.373 3.282 3.318 489,748 -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.