Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.97 -0.07 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.820 8.999 8.810 8.980 1,321,803 +0.19(+2.15%)
Mar 30, 2023 8.961 8.971 8.749 8.792 998,820 -0.11(-1.27%)
Mar 29, 2023 8.905 8.980 8.858 8.905 1,160,573 +0.18(+2.05%)
Mar 28, 2023 8.782 8.858 8.688 8.726 742,850 -0.10(-1.18%)
Mar 27, 2023 8.942 8.952 8.641 8.829 1,172,655 -0.13(-1.47%)
Mar 24, 2023 8.829 8.985 8.781 8.961 1,398,315 +0.09(+1.06%)
Mar 23, 2023 8.971 9.112 8.829 8.867 1,608,985 +0.17(+1.95%)
Mar 22, 2023 8.792 8.961 8.697 8.697 1,734,154 -0.15(-1.71%)
Mar 21, 2023 8.858 9.008 8.820 8.848 1,336,782 +0.19(+2.18%)
Mar 20, 2023 8.716 8.829 8.589 8.659 1,750,363 -0.06(-0.65%)
Mar 17, 2023 8.980 9.037 8.664 8.716 2,775,947 -0.32(-3.55%)
Mar 16, 2023 8.829 9.065 8.749 9.037 1,559,290 +0.08(+0.95%)
Mar 15, 2023 8.914 9.056 8.792 8.952 3,126,011 -0.50(-5.29%)
Mar 14, 2023 9.376 9.662 9.348 9.452 2,723,571 +0.50(+5.58%)
Mar 13, 2023 8.980 9.150 8.839 8.952 2,781,867 -0.13(-1.45%)
Mar 10, 2023 9.273 9.376 9.008 9.084 2,067,263 +0.00(+0.00%)
Mar 09, 2023 9.518 9.546 9.075 9.084 2,319,402 -0.47(-4.94%)
Mar 08, 2023 9.527 9.612 9.446 9.556 1,857,926 +0.10(+1.10%)
Mar 07, 2023 9.508 9.537 9.372 9.452 1,418,275 -0.08(-0.79%)
Mar 06, 2023 9.631 9.688 9.496 9.527 2,305,433 -0.35(-3.53%)
Mar 03, 2023 9.857 9.947 9.810 9.876 2,032,206 +0.19(+1.95%)
Mar 02, 2023 9.735 9.773 9.560 9.688 1,617,567 -0.11(-1.15%)
Mar 01, 2023 9.895 9.980 9.754 9.801 2,188,420 +0.01(+0.10%)
Feb 28, 2023 9.754 9.839 9.655 9.791 2,371,075 +0.28(+2.98%)
Feb 27, 2023 9.641 9.687 9.466 9.508 2,333,404 +0.04(+0.40%)
Feb 24, 2023 9.370 9.507 9.342 9.471 2,669,615 +0.00(+0.00%)
Feb 23, 2023 9.388 9.521 9.283 9.471 2,694,074 +0.36(+3.92%)
Feb 22, 2023 8.994 9.168 8.949 9.114 2,748,437 +0.19(+2.16%)
Feb 21, 2023 8.976 9.187 8.843 8.921 3,993,287 +0.34(+3.95%)
Feb 17, 2023 8.665 8.683 8.500 8.582 2,716,409 +0.01(+0.11%)
Feb 16, 2023 8.564 8.692 8.454 8.573 2,504,096 -0.13(-1.47%)
Feb 15, 2023 8.656 8.756 8.538 8.701 1,662,662 -0.06(-0.73%)
Feb 14, 2023 8.756 8.866 8.665 8.765 1,434,779 -0.12(-1.34%)
Feb 13, 2023 8.811 8.912 8.637 8.885 2,212,458 -0.03(-0.31%)
Feb 10, 2023 9.077 9.086 8.688 8.912 2,678,132 -0.03(-0.31%)
Feb 09, 2023 8.930 9.036 8.880 8.939 1,932,417 +0.05(+0.62%)
Feb 08, 2023 8.894 8.991 8.775 8.885 1,553,638 +0.09(+1.04%)
Feb 07, 2023 8.555 8.802 8.541 8.793 1,656,174 +0.29(+3.45%)
Feb 06, 2023 8.472 8.578 8.417 8.500 1,509,226 +0.00(+0.00%)
Feb 03, 2023 8.509 8.628 8.472 8.500 2,156,804 -0.16(-1.90%)
Feb 02, 2023 8.811 8.894 8.546 8.665 2,961,328 -0.17(-1.97%)
Feb 01, 2023 8.820 8.903 8.642 8.839 2,334,177 +0.06(+0.73%)
Jan 31, 2023 8.628 8.775 8.564 8.775 1,731,385 +0.19(+2.24%)
Jan 30, 2023 8.646 8.775 8.578 8.582 2,668,667 +0.04(+0.43%)
Jan 27, 2023 8.335 8.591 8.321 8.546 2,092,791 +0.21(+2.53%)
Jan 26, 2023 8.353 8.399 8.156 8.335 1,510,176 +0.02(+0.22%)
Jan 25, 2023 8.152 8.362 8.092 8.317 1,743,487 +0.01(+0.11%)
Jan 24, 2023 8.436 8.463 8.307 8.307 1,557,291 -0.24(-2.79%)
Jan 23, 2023 8.482 8.601 8.385 8.546 1,843,459 -0.09(-1.06%)
Jan 20, 2023 8.573 8.710 8.472 8.637 1,319,810 +0.20(+2.39%)
Jan 19, 2023 8.427 8.491 8.303 8.436 1,395,797 -0.05(-0.65%)
Jan 18, 2023 8.765 8.848 8.482 8.491 1,806,686 -0.17(-2.01%)
Jan 17, 2023 8.518 8.765 8.491 8.665 2,600,365 +0.37(+4.41%)
Jan 13, 2023 8.253 8.335 8.198 8.298 1,408,629 +0.05(+0.55%)
Jan 12, 2023 8.124 8.298 8.088 8.253 1,436,691 +0.15(+1.81%)
Jan 11, 2023 8.152 8.253 8.035 8.106 1,605,482 +0.02(+0.23%)
Jan 10, 2023 7.877 8.097 7.868 8.088 2,118,010 +0.21(+2.67%)
Jan 09, 2023 7.850 7.959 7.827 7.877 2,032,192 +0.20(+2.63%)
Jan 06, 2023 7.492 7.712 7.396 7.675 2,069,958 +0.43(+5.94%)
Jan 05, 2023 7.309 7.355 7.163 7.245 2,046,122 -0.11(-1.49%)
Jan 04, 2023 7.483 7.529 7.291 7.355 3,248,962 -0.29(-3.83%)
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.