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

Golden Ocean Gp (NQ: GOGL )

12.18 -0.25 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2018 5.217 5.217 5.217 0 -0.11(-2.12%)
Aug 30, 2018 5.375 5.392 5.330 5.330 103,691 -0.10(-1.87%)
Aug 29, 2018 5.403 5.454 5.369 5.431 180,624 +0.04(+0.73%)
Aug 28, 2018 5.431 5.460 5.392 5.392 182,039 -0.02(-0.31%)
Aug 27, 2018 5.398 5.460 5.364 5.409 181,835 -0.02(-0.31%)
Aug 24, 2018 5.420 5.460 5.415 5.426 181,911 +0.09(+1.69%)
Aug 23, 2018 5.460 5.488 5.336 5.336 302,217 -0.24(-4.35%)
Aug 22, 2018 5.522 5.606 5.493 5.578 226,667 +0.11(+1.96%)
Aug 21, 2018 5.313 5.516 5.313 5.471 648,055 +0.30(+5.90%)
Aug 20, 2018 5.274 5.285 5.121 5.166 1,415,377 +0.08(+1.66%)
Aug 17, 2018 5.099 5.121 5.037 5.082 282,973 +0.16(+3.33%)
Aug 16, 2018 4.788 4.935 4.788 4.918 200,086 +0.16(+3.44%)
Aug 15, 2018 4.817 4.845 4.709 4.755 285,978 -0.16(-3.21%)
Aug 14, 2018 4.958 4.980 4.901 4.913 111,957 +0.04(+0.81%)
Aug 13, 2018 4.952 4.969 4.845 4.873 202,859 -0.09(-1.82%)
Aug 10, 2018 4.986 5.048 4.918 4.963 271,448 -0.08(-1.57%)
Aug 09, 2018 5.121 5.144 5.025 5.042 109,921 -0.10(-1.87%)
Aug 08, 2018 5.144 5.166 5.110 5.138 96,538 +0.03(+0.66%)
Aug 07, 2018 5.133 5.166 5.076 5.104 248,302 -0.07(-1.42%)
Aug 06, 2018 5.183 5.240 5.155 5.178 142,353 -0.02(-0.43%)
Aug 03, 2018 5.206 5.296 5.099 5.200 443,254 +0.01(+0.11%)
Aug 02, 2018 5.166 5.223 5.144 5.195 126,465 +0.00(+0.00%)
Aug 01, 2018 5.206 5.257 5.172 5.195 104,627 -0.08(-1.50%)
Jul 31, 2018 5.178 5.302 5.155 5.274 722,029 +0.16(+3.09%)
Jul 30, 2018 5.076 5.121 5.070 5.116 117,769 +0.07(+1.45%)
Jul 27, 2018 5.065 5.076 5.008 5.042 134,571 -0.04(-0.78%)
Jul 26, 2018 5.065 5.093 5.020 5.082 125,336 -0.01(-0.22%)
Jul 25, 2018 5.065 5.121 5.025 5.093 661,829 -0.02(-0.44%)
Jul 24, 2018 5.076 5.127 5.076 5.116 215,467 +0.23(+4.61%)
Jul 23, 2018 4.941 4.942 4.879 4.890 127,593 -0.01(-0.23%)
Jul 20, 2018 4.918 4.963 4.884 4.901 244,053 +0.05(+0.93%)
Jul 19, 2018 4.867 4.896 4.817 4.856 151,387 -0.02(-0.46%)
Jul 18, 2018 4.817 4.901 4.817 4.879 236,954 +0.08(+1.76%)
Jul 17, 2018 4.788 4.845 4.777 4.794 170,067 +0.00(+0.00%)
Jul 16, 2018 4.850 4.867 4.766 4.794 283,613 -0.01(-0.12%)
Jul 13, 2018 4.783 4.856 4.777 4.800 205,345 +0.03(+0.59%)
Jul 12, 2018 4.822 4.856 4.760 4.772 224,534 +0.02(+0.48%)
Jul 11, 2018 4.822 4.884 4.743 4.749 228,451 -0.20(-4.10%)
Jul 10, 2018 4.924 4.958 4.913 4.952 183,803 +0.06(+1.15%)
Jul 09, 2018 4.896 4.935 4.867 4.896 150,153 -0.03(-0.57%)
Jul 06, 2018 4.896 4.975 4.845 4.924 182,484 -0.03(-0.57%)
Jul 05, 2018 4.997 5.020 4.935 4.952 206,508 +0.06(+1.27%)
Jul 03, 2018 4.890 4.890 4.890 0 +0.09(+1.88%)
Jul 02, 2018 4.760 4.800 4.726 4.800 465,743 -0.10(-2.07%)
Jun 29, 2018 4.850 4.941 4.828 4.901 659,411 -0.01(-0.11%)
Jun 28, 2018 4.845 4.924 4.783 4.907 499,508 -0.02(-0.34%)
Jun 27, 2018 4.980 5.003 4.856 4.924 520,593 -0.01(-0.23%)
Jun 26, 2018 4.946 4.975 4.901 4.935 134,437 -0.04(-0.79%)
Jun 25, 2018 4.991 5.008 4.901 4.975 165,016 -0.10(-2.00%)
Jun 22, 2018 5.065 5.133 5.065 5.076 216,423 +0.06(+1.12%)
Jun 21, 2018 5.093 5.093 5.014 5.020 212,687 -0.10(-1.87%)
Jun 20, 2018 5.048 5.172 5.048 5.116 392,845 +0.02(+0.33%)
Jun 19, 2018 5.054 5.149 5.014 5.099 245,053 -0.07(-1.42%)
Jun 18, 2018 5.087 5.183 5.065 5.172 303,895 -0.01(-0.22%)
Jun 15, 2018 5.240 5.076 5.183 596,678 +0.11(+2.11%)
Jun 14, 2018 5.087 5.127 5.037 5.076 445,472 +0.13(+2.62%)
Jun 13, 2018 4.862 4.986 4.862 4.946 337,403 +0.12(+2.45%)
Jun 12, 2018 4.850 4.873 4.806 4.828 149,177 -0.07(-1.48%)
Jun 11, 2018 4.794 4.928 4.767 4.900 321,147 +0.06(+1.15%)
Jun 08, 2018 4.828 4.906 4.789 4.845 176,763 -0.03(-0.57%)
Jun 07, 2018 4.917 4.934 4.861 4.873 151,484 -0.02(-0.34%)
Jun 06, 2018 4.923 4.956 4.794 4.889 389,006 +0.02(+0.46%)
Jun 05, 2018 4.878 4.917 4.850 4.867 198,248 +0.00(+0.00%)
Jun 04, 2018 4.783 4.878 4.761 4.867 508,943 +0.14(+3.07%)
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.