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

Golden Ocean Gp (NQ: GOGL )

13.82 -0.33 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 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%)
Mar 01, 2017 3.734 3.871 3.712 3.778 888,582 +0.05(+1.32%)
Feb 28, 2017 3.543 3.734 3.543 3.729 892,551 +0.28(+8.07%)
Feb 27, 2017 3.374 3.472 3.330 3.450 598,777 -0.03(-0.94%)
Feb 24, 2017 3.548 3.565 3.450 3.483 383,881 -0.15(-4.06%)
Feb 23, 2017 3.619 3.652 3.516 3.630 852,286 +0.15(+4.23%)
Feb 22, 2017 3.472 3.543 3.434 3.483 505,321 -0.06(-1.69%)
Feb 21, 2017 3.548 3.565 3.450 3.543 923,329 +0.34(+10.66%)
Feb 17, 2017 3.202 3.202 3.202 0 +0.03(+0.95%)
Feb 16, 2017 3.270 3.270 3.139 3.172 744,546 +0.02(+0.69%)
Feb 15, 2017 3.183 3.232 3.144 3.150 1,045,227 -0.14(-4.15%)
Feb 14, 2017 3.101 3.501 3.052 3.286 3,232,352 +0.18(+5.80%)
Feb 13, 2017 3.172 3.183 3.090 3.106 334,580 -0.03(-1.04%)
Feb 10, 2017 3.155 3.215 3.123 3.139 599,120 +0.11(+3.79%)
Feb 09, 2017 3.068 3.084 3.008 3.024 306,651 +0.07(+2.40%)
Feb 08, 2017 2.937 2.959 2.904 2.953 170,589 -0.06(-1.99%)
Feb 07, 2017 2.992 3.041 2.975 3.013 165,822 +0.03(+0.91%)
Feb 06, 2017 2.970 3.008 2.937 2.986 200,423 -0.03(-0.91%)
Feb 03, 2017 2.981 3.024 2.953 3.013 269,491 -0.01(-0.36%)
Feb 02, 2017 2.986 3.035 2.964 3.024 512,203 -0.06(-1.95%)
Feb 01, 2017 3.046 3.112 3.024 3.084 245,427 +0.10(+3.48%)
Jan 31, 2017 2.953 2.986 2.882 2.981 334,364 -0.05(-1.62%)
Jan 30, 2017 3.030 3.035 2.964 3.030 225,015 +0.02(+0.73%)
Jan 27, 2017 3.090 3.106 2.992 3.008 450,073 -0.21(-6.45%)
Jan 26, 2017 3.161 3.221 3.112 3.215 733,244 -0.07(-2.00%)
Jan 25, 2017 3.237 3.357 3.200 3.281 734,173 +0.09(+2.91%)
Jan 24, 2017 3.166 3.215 3.123 3.188 836,319 -0.06(-1.85%)
Jan 23, 2017 3.068 3.325 3.053 3.248 1,380,167 +0.26(+8.58%)
Jan 20, 2017 2.861 3.068 2.861 2.992 1,221,471 +0.15(+5.38%)
Jan 19, 2017 2.762 2.841 2.751 2.839 457,424 +0.07(+2.36%)
Jan 18, 2017 2.708 2.850 2.698 2.773 439,664 +0.10(+3.89%)
Jan 17, 2017 2.680 2.730 2.656 2.670 191,266 -0.07(-2.40%)
Jan 13, 2017 2.735 2.735 2.735 0 -0.01(-0.20%)
Jan 12, 2017 2.697 2.751 2.676 2.740 144,227 +0.09(+3.29%)
Jan 11, 2017 2.599 2.680 2.571 2.653 199,863 -0.01(-0.21%)
Jan 10, 2017 2.735 2.735 2.648 2.659 155,982 -0.10(-3.75%)
Jan 09, 2017 2.680 2.773 2.631 2.762 150,115 -0.05(-1.94%)
Jan 06, 2017 2.779 2.828 2.751 2.817 292,386 -0.04(-1.34%)
Jan 05, 2017 2.697 2.915 2.697 2.855 606,971 +0.22(+8.51%)
Jan 04, 2017 2.620 2.653 2.588 2.631 197,624 +0.03(+1.05%)
Jan 03, 2017 2.566 2.604 2.538 2.604 126,490 +0.03(+1.27%)
Dec 30, 2016 2.571 2.571 2.571 0 -0.02(-0.63%)
Dec 29, 2016 2.577 2.620 2.560 2.588 121,434 +0.09(+3.49%)
Dec 28, 2016 2.588 2.588 2.500 2.500 114,411 -0.11(-4.18%)
Dec 27, 2016 2.511 2.620 2.511 2.609 158,363 +0.13(+5.29%)
Dec 23, 2016 2.478 2.478 2.478 0 +0.15(+6.32%)
Dec 22, 2016 2.353 2.386 2.315 2.331 226,176 +0.03(+1.42%)
Dec 21, 2016 2.315 2.347 2.266 2.298 267,027 +0.08(+3.44%)
Dec 20, 2016 2.260 2.260 2.205 2.222 244,055 -0.04(-1.69%)
Dec 19, 2016 2.304 2.304 2.216 2.260 232,219 -0.03(-1.19%)
Dec 16, 2016 2.309 2.337 2.282 2.287 287,201 +0.07(+2.95%)
Dec 15, 2016 2.200 2.271 2.200 2.222 148,252 +0.06(+2.78%)
Dec 14, 2016 2.222 2.233 2.156 2.162 174,782 -0.16(-6.82%)
Dec 13, 2016 2.298 2.347 2.255 2.320 452,492 -0.03(-1.39%)
Dec 12, 2016 2.326 2.375 2.293 2.353 328,515 +0.03(+1.17%)
Dec 09, 2016 2.271 2.331 2.266 2.326 231,785 +0.03(+1.19%)
Dec 08, 2016 2.304 2.315 2.266 2.298 150,688 -0.09(-3.66%)
Dec 07, 2016 2.407 2.416 2.380 2.386 215,618 -0.04(-1.80%)
Dec 06, 2016 2.402 2.429 2.391 2.429 266,503 +0.08(+3.49%)
Dec 05, 2016 2.347 2.375 2.331 2.347 283,004 +0.02(+0.94%)
Dec 02, 2016 2.304 2.358 2.282 2.326 295,119 +0.07(+2.90%)
Dec 01, 2016 2.375 2.386 2.216 2.260 414,631 -0.03(-1.43%)
Nov 30, 2016 2.337 2.358 2.282 2.293 337,602 +0.05(+2.19%)
Nov 29, 2016 2.249 2.271 2.222 2.244 218,314 +0.01(+0.24%)
Nov 28, 2016 2.173 2.255 2.173 2.238 256,359 +0.09(+4.06%)
Nov 25, 2016 2.140 2.189 2.113 2.151 366,874 -0.17(-7.29%)
Nov 23, 2016 2.320 2.320 2.320 0 +0.07(+2.91%)
Nov 22, 2016 2.364 2.375 2.222 2.255 635,071 -0.08(-3.50%)
Nov 21, 2016 2.342 2.358 2.304 2.337 436,281 +0.03(+1.18%)
Nov 18, 2016 2.331 2.402 2.276 2.309 464,612 +0.05(+2.17%)
Nov 17, 2016 2.495 2.538 2.233 2.260 1,598,874 -0.21(-8.41%)
Nov 16, 2016 2.484 2.773 2.353 2.468 2,873,057 +0.18(+7.88%)
Nov 15, 2016 2.375 2.397 2.271 2.287 886,191 -0.01(-0.48%)
Nov 14, 2016 2.364 2.364 2.227 2.298 526,290 -0.05(-2.32%)
Nov 11, 2016 2.260 2.380 2.255 2.353 777,251 +0.08(+3.61%)
Nov 10, 2016 2.135 2.391 2.129 2.271 775,936 +0.19(+8.90%)
Nov 09, 2016 2.020 2.089 2.009 2.085 104,327 +0.04(+2.14%)
Nov 08, 2016 1.982 2.047 1.982 2.042 47,846 +0.08(+3.89%)
Nov 07, 2016 1.933 1.985 1.933 1.965 37,910 +0.00(+0.00%)
Nov 04, 2016 1.993 1.998 1.960 1.965 22,071 -0.01(-0.55%)
Nov 03, 2016 1.976 2.021 1.973 1.976 32,177 +0.03(+1.40%)
Nov 02, 2016 1.998 1.998 1.938 1.949 39,334 -0.05(-2.72%)
Nov 01, 2016 2.036 2.036 1.976 2.003 46,430 +0.02(+0.82%)
Oct 31, 2016 2.053 2.053 1.971 1.987 64,268 -0.04(-1.89%)
Oct 28, 2016 2.014 2.064 2.014 2.025 72,593 +0.09(+4.80%)
Oct 27, 2016 1.943 1.976 1.911 1.933 47,337 -0.01(-0.56%)
Oct 26, 2016 1.911 1.982 1.911 1.943 57,543 +0.03(+1.71%)
Oct 25, 2016 1.960 1.960 1.911 1.911 76,640 -0.08(-3.85%)
Oct 24, 2016 1.993 1.993 1.954 1.987 81,467 -0.01(-0.55%)
Oct 21, 2016 1.993 2.020 1.971 1.998 60,097 -0.04(-2.14%)
Oct 20, 2016 2.025 2.053 2.003 2.042 56,334 -0.02(-1.06%)
Oct 19, 2016 2.080 2.113 2.064 2.064 55,402 +0.00(+0.00%)
Oct 18, 2016 2.080 2.118 2.055 2.064 42,008 +0.03(+1.34%)
Oct 17, 2016 2.069 2.074 2.036 2.036 25,445 -0.04(-1.84%)
Oct 14, 2016 2.096 2.124 2.047 2.074 101,552 -0.01(-0.26%)
Oct 13, 2016 2.107 2.107 2.069 2.080 167,625 -0.07(-3.30%)
Oct 12, 2016 2.145 2.162 2.129 2.151 58,294 -0.01(-0.51%)
Oct 11, 2016 2.255 2.266 2.156 2.162 127,126 -0.13(-5.71%)
Oct 10, 2016 2.315 2.353 2.286 2.293 101,019 +0.03(+1.45%)
Oct 07, 2016 2.369 2.369 2.249 2.260 50,453 -0.11(-4.61%)
Oct 06, 2016 2.353 2.391 2.347 2.369 108,758 +0.05(+2.12%)
Oct 05, 2016 2.293 2.353 2.287 2.320 159,360 +0.06(+2.65%)
Oct 04, 2016 2.271 2.304 2.255 2.260 52,365 +0.06(+2.73%)
Oct 03, 2016 2.178 2.200 2.178 2.200 936 +0.00(+0.00%)
Sep 28, 2016 2.189 2.211 2.135 2.200 59,725 -0.10(-4.50%)
Sep 26, 2016 2.358 2.386 2.304 2.304 100,026 -0.08(-3.43%)
Sep 23, 2016 2.391 2.435 2.369 2.386 135,015 -0.10(-3.96%)
Sep 22, 2016 2.462 2.528 2.435 2.484 543,899 +0.03(+1.34%)
Sep 21, 2016 2.402 2.451 2.392 2.451 150,186 +0.10(+4.18%)
Sep 20, 2016 2.276 2.375 2.276 2.353 89,453 +0.05(+2.38%)
Sep 19, 2016 2.320 2.364 2.298 2.298 165,703 +0.05(+2.18%)
Sep 16, 2016 2.211 2.271 2.200 2.249 189,940 +0.08(+3.78%)
Sep 15, 2016 2.129 2.205 2.096 2.167 92,369 +0.05(+2.32%)
Sep 14, 2016 2.130 2.156 2.064 2.118 160,096 +0.00(+0.00%)
Sep 13, 2016 2.216 2.238 2.074 2.118 167,543 -0.13(-5.83%)
Sep 12, 2016 2.244 2.287 2.189 2.249 340,238 -0.04(-1.91%)
Sep 09, 2016 2.386 2.386 2.278 2.293 158,715 -0.16(-6.46%)
Sep 08, 2016 2.260 2.457 2.244 2.451 461,474 +0.15(+6.40%)
Sep 07, 2016 2.298 2.320 2.266 2.304 173,576 -0.02(-0.71%)
Sep 06, 2016 2.195 2.402 2.173 2.320 762,078 +0.21(+9.82%)
Sep 02, 2016 2.025 2.113 2.113 2.113 374,418 +0.10(+4.88%)
Sep 01, 2016 1.987 2.031 1.976 2.014 55,259 +0.02(+1.10%)
Aug 31, 2016 2.020 2.025 1.965 1.993 82,241 -0.01(-0.27%)
Aug 30, 2016 1.976 2.042 1.976 1.998 56,261 +0.01(+0.55%)
Aug 29, 2016 1.916 2.014 1.908 1.987 162,053 +0.08(+4.00%)
Aug 26, 2016 1.971 2.014 1.905 1.911 65,222 -0.04(-1.96%)
Aug 25, 2016 1.982 1.998 1.857 1.949 60,590 -0.03(-1.65%)
Aug 24, 2016 2.020 2.069 1.965 1.982 117,071 +0.03(+1.40%)
Aug 23, 2016 1.927 2.003 1.927 1.954 48,989 +0.05(+2.58%)
Aug 22, 2016 1.916 1.947 1.905 1.905 49,669 -0.02(-1.13%)
Aug 19, 2016 1.922 1.943 1.905 1.927 38,822 -0.02(-0.84%)
Aug 18, 2016 1.933 1.993 1.922 1.943 54,208 +0.01(+0.57%)
Aug 17, 2016 1.943 1.954 1.889 1.933 129,727 -0.02(-1.12%)
Aug 16, 2016 1.993 2.036 1.954 1.954 71,460 -0.05(-2.72%)
Aug 15, 2016 2.020 2.036 2.003 2.009 133,229 +0.02(+0.82%)
Aug 12, 2016 2.009 2.038 1.987 1.993 73,202 +0.06(+3.10%)
Aug 11, 2016 1.922 1.954 1.916 1.933 50,246 +0.03(+1.44%)
Aug 10, 2016 1.927 1.954 1.905 1.905 30,451 -0.01(-0.29%)
Aug 09, 2016 1.911 1.960 1.886 1.911 85,824 -0.05(-2.78%)
Aug 08, 2016 1.905 2.009 1.889 1.965 168,709 +0.02(+1.12%)
Aug 05, 2016 1.883 2.058 1.851 1.943 226,098 +0.03(+1.71%)
Aug 04, 2016 1.872 1.916 1.872 1.911 57,247 +0.04(+2.04%)
Aug 03, 2016 1.922 1.922 1.867 1.872 62,845 -0.04(-2.00%)
Aug 02, 2016 1.834 1.927 1.834 1.911 189,784 +0.10(+5.74%)
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.