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

Golden Ocean Gp (NQ: GOGL )

14.06 +0.19 (+1.37%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 30, 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 (%)
Apr 30, 2018 4.582 4.622 4.537 4.565 381,830 -0.05(-0.98%)
Apr 27, 2018 4.650 4.655 4.571 4.610 133,289 -0.01(-0.24%)
Apr 26, 2018 4.650 4.689 4.605 4.622 245,896 -0.02(-0.49%)
Apr 25, 2018 4.718 4.726 4.616 4.644 306,504 -0.08(-1.79%)
Apr 24, 2018 4.859 4.904 4.684 4.729 505,177 -0.01(-0.24%)
Apr 23, 2018 4.751 4.785 4.715 4.740 309,599 +0.07(+1.45%)
Apr 20, 2018 4.689 4.740 4.650 4.672 202,024 -0.03(-0.60%)
Apr 19, 2018 4.763 4.768 4.650 4.701 260,879 -0.06(-1.30%)
Apr 18, 2018 4.797 4.797 4.667 4.763 573,939 +0.24(+5.37%)
Apr 17, 2018 4.576 4.603 4.480 4.520 452,360 +0.10(+2.17%)
Apr 16, 2018 4.458 4.492 4.396 4.424 227,954 -0.09(-2.00%)
Apr 13, 2018 4.537 4.554 4.438 4.514 449,859 +0.03(+0.76%)
Apr 12, 2018 4.412 4.514 4.412 4.480 234,183 +0.16(+3.66%)
Apr 11, 2018 4.356 4.412 4.311 4.322 168,310 -0.08(-1.92%)
Apr 10, 2018 4.367 4.428 4.350 4.407 270,389 +0.23(+5.55%)
Apr 09, 2018 4.198 4.232 4.153 4.175 242,308 +0.06(+1.51%)
Apr 06, 2018 4.237 4.254 4.051 4.113 249,742 -0.20(-4.59%)
Apr 05, 2018 4.294 4.356 4.283 4.311 195,955 +0.16(+3.81%)
Apr 04, 2018 3.955 4.187 3.955 4.153 428,886 -0.19(-4.42%)
Apr 03, 2018 4.379 4.407 4.288 4.345 311,833 -0.01(-0.13%)
Apr 02, 2018 4.469 4.492 4.288 4.350 238,466 -0.14(-3.14%)
Mar 29, 2018 4.492 4.492 4.492 0 +0.16(+3.79%)
Mar 28, 2018 4.548 4.548 4.294 4.328 594,203 -0.20(-4.37%)
Mar 27, 2018 4.689 4.740 4.480 4.526 506,579 -0.05(-0.99%)
Mar 26, 2018 4.622 4.633 4.486 4.571 336,641 +0.09(+2.08%)
Mar 23, 2018 4.588 4.644 4.446 4.477 500,737 -0.14(-3.00%)
Mar 22, 2018 4.695 4.712 4.610 4.616 297,671 -0.16(-3.43%)
Mar 21, 2018 4.718 4.881 4.718 4.780 533,642 +0.07(+1.44%)
Mar 20, 2018 4.751 4.768 4.706 4.712 176,653 -0.03(-0.60%)
Mar 19, 2018 4.757 4.812 4.706 4.740 366,304 -0.15(-3.01%)
Mar 16, 2018 4.859 4.961 4.836 4.887 485,472 +0.01(+0.23%)
Mar 15, 2018 4.977 4.977 4.848 4.876 366,810 -0.17(-3.36%)
Mar 14, 2018 5.090 5.119 5.011 5.045 350,239 -0.05(-1.00%)
Mar 13, 2018 5.028 5.130 5.017 5.096 435,002 -0.06(-1.10%)
Mar 12, 2018 5.220 5.271 5.130 5.153 598,809 -0.07(-1.30%)
Mar 09, 2018 5.237 5.283 5.209 5.220 353,271 +0.08(+1.65%)
Mar 08, 2018 5.136 5.192 5.090 5.136 220,274 +0.01(+0.22%)
Mar 07, 2018 5.107 5.175 5.085 5.124 416,684 -0.07(-1.41%)
Mar 06, 2018 5.209 5.226 5.175 5.198 351,066 +0.07(+1.32%)
Mar 05, 2018 5.119 5.181 5.107 5.130 463,017 +0.02(+0.33%)
Mar 02, 2018 4.994 5.147 4.944 5.113 178,331 +0.05(+0.89%)
Mar 01, 2018 5.079 5.141 5.012 5.068 332,464 +0.01(+0.22%)
Feb 28, 2018 5.196 5.201 5.051 5.057 195,235 -0.11(-2.06%)
Feb 27, 2018 5.191 5.208 5.135 5.163 286,287 -0.05(-0.96%)
Feb 26, 2018 5.180 5.224 5.124 5.213 273,527 -0.01(-0.11%)
Feb 23, 2018 5.191 5.224 5.191 5.219 306,790 -0.01(-0.21%)
Feb 22, 2018 5.213 5.247 5.202 5.230 508,597 +0.03(+0.54%)
Feb 21, 2018 5.263 5.275 5.180 5.202 458,464 +0.00(+0.00%)
Feb 20, 2018 5.275 5.353 5.191 5.202 967,989 +0.32(+6.46%)
Feb 16, 2018 4.886 4.886 4.886 0 +0.01(+0.17%)
Feb 15, 2018 4.867 4.900 4.811 4.878 152,407 +0.03(+0.58%)
Feb 14, 2018 4.593 4.850 4.582 4.850 286,799 +0.15(+3.09%)
Feb 13, 2018 4.699 4.738 4.677 4.705 267,599 -0.09(-1.98%)
Feb 12, 2018 4.677 4.822 4.677 4.800 536,110 +0.25(+5.40%)
Feb 09, 2018 4.515 4.599 4.386 4.554 282,572 +0.13(+3.03%)
Feb 08, 2018 4.610 4.610 4.414 4.420 419,160 -0.22(-4.81%)
Feb 07, 2018 4.660 4.660 4.626 4.643 431,572 -0.06(-1.19%)
Feb 06, 2018 4.487 4.732 4.470 4.699 417,013 +0.09(+2.06%)
Feb 05, 2018 4.772 4.833 4.587 4.604 351,723 -0.26(-5.40%)
Feb 02, 2018 4.984 5.029 4.861 4.867 269,552 -0.06(-1.14%)
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.