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

Golden Ocean Gp (NQ: GOGL )

14.05 +0.23 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 2.389 2.552 2.389 2.539 661,505 +0.07(+3.04%)
Feb 27, 2020 2.402 2.552 2.365 2.464 773,736 +0.04(+1.54%)
Feb 26, 2020 2.464 2.520 2.408 2.427 513,383 -0.01(-0.26%)
Feb 25, 2020 2.533 2.545 2.408 2.433 653,747 -0.12(-4.88%)
Feb 24, 2020 2.583 2.617 2.549 2.558 692,857 -0.26(-9.29%)
Feb 21, 2020 2.845 2.857 2.814 2.820 407,289 -0.12(-4.24%)
Feb 20, 2020 2.870 2.963 2.864 2.945 616,151 +0.03(+1.07%)
Feb 19, 2020 2.901 2.938 2.864 2.914 292,152 +0.10(+3.55%)
Feb 18, 2020 2.857 2.907 2.795 2.814 655,919 -0.06(-1.96%)
Feb 14, 2020 2.851 2.894 2.851 2.870 375,232 +0.04(+1.32%)
Feb 13, 2020 2.907 2.907 2.820 2.832 697,775 -0.21(-6.97%)
Feb 12, 2020 2.895 3.094 2.889 3.045 1,424,576 +0.20(+7.02%)
Feb 11, 2020 2.789 2.876 2.770 2.845 478,938 +0.15(+5.56%)
Feb 10, 2020 2.633 2.726 2.633 2.695 502,474 +0.07(+2.61%)
Feb 07, 2020 2.602 2.648 2.570 2.627 577,033 -0.17(-6.24%)
Feb 06, 2020 2.820 2.826 2.783 2.801 277,970 -0.09(-3.23%)
Feb 05, 2020 2.882 2.895 2.857 2.895 459,540 +0.07(+2.43%)
Feb 04, 2020 2.814 2.845 2.795 2.826 367,730 +0.09(+3.42%)
Feb 03, 2020 2.745 2.795 2.726 2.733 256,419 -0.06(-2.23%)
Jan 31, 2020 2.857 2.870 2.773 2.795 415,624 -0.05(-1.75%)
Jan 30, 2020 2.882 2.901 2.795 2.845 678,776 -0.02(-0.65%)
Jan 29, 2020 2.926 2.926 2.851 2.864 540,509 +0.02(+0.66%)
Jan 28, 2020 2.845 2.870 2.801 2.845 531,090 +0.09(+3.40%)
Jan 27, 2020 2.739 2.789 2.720 2.751 673,991 -0.14(-4.75%)
Jan 24, 2020 2.907 2.926 2.857 2.889 602,840 -0.04(-1.28%)
Jan 23, 2020 2.870 2.960 2.829 2.926 967,230 -0.20(-6.39%)
Jan 22, 2020 3.201 3.201 3.126 3.126 353,841 -0.07(-2.15%)
Jan 21, 2020 3.250 3.263 3.194 3.194 461,269 -0.12(-3.58%)
Jan 17, 2020 3.356 3.356 3.307 3.313 252,131 -0.04(-1.30%)
Jan 16, 2020 3.325 3.369 3.319 3.356 342,290 -0.01(-0.37%)
Jan 15, 2020 3.381 3.388 3.325 3.369 396,835 -0.06(-1.82%)
Jan 14, 2020 3.400 3.469 3.388 3.431 290,148 +0.07(+2.23%)
Jan 13, 2020 3.369 3.388 3.310 3.356 454,082 -0.04(-1.28%)
Jan 10, 2020 3.450 3.469 3.394 3.400 206,129 -0.06(-1.80%)
Jan 09, 2020 3.469 3.469 3.444 3.463 207,777 +0.00(+0.00%)
Jan 08, 2020 3.438 3.466 3.438 3.463 258,059 +0.08(+2.40%)
Jan 07, 2020 3.388 3.410 3.369 3.381 288,962 +0.01(+0.37%)
Jan 06, 2020 3.282 3.375 3.264 3.369 356,052 -0.02(-0.55%)
Jan 03, 2020 3.356 3.444 3.350 3.388 479,739 -0.10(-2.86%)
Jan 02, 2020 3.612 3.619 3.438 3.487 447,781 -0.14(-3.79%)
Dec 31, 2019 3.625 3.662 3.594 3.625 185,291 -0.01(-0.34%)
Dec 30, 2019 3.612 3.650 3.597 3.637 143,662 +0.02(+0.52%)
Dec 27, 2019 3.687 3.687 3.619 3.619 249,727 -0.06(-1.69%)
Dec 26, 2019 3.700 3.725 3.662 3.681 299,196 +0.01(+0.17%)
Dec 24, 2019 3.662 3.681 3.637 3.675 122,779 +0.03(+0.86%)
Dec 23, 2019 3.581 3.662 3.558 3.643 316,987 +0.11(+3.18%)
Dec 20, 2019 3.550 3.594 3.525 3.531 363,851 -0.02(-0.53%)
Dec 19, 2019 3.431 3.562 3.419 3.550 508,943 +0.09(+2.52%)
Dec 18, 2019 3.388 3.481 3.388 3.463 345,734 +0.09(+2.59%)
Dec 17, 2019 3.450 3.450 3.363 3.375 378,729 -0.01(-0.37%)
Dec 16, 2019 3.438 3.450 3.388 3.388 229,935 +0.01(+0.18%)
Dec 13, 2019 3.463 3.463 3.363 3.381 522,536 +0.07(+2.07%)
Dec 12, 2019 3.332 3.381 3.307 3.313 822,372 -0.13(-3.80%)
Dec 11, 2019 3.413 3.463 3.400 3.444 335,433 -0.09(-2.65%)
Dec 10, 2019 3.444 3.556 3.444 3.537 400,599 +0.12(+3.47%)
Dec 09, 2019 3.413 3.450 3.394 3.419 418,141 -0.03(-0.90%)
Dec 06, 2019 3.469 3.481 3.438 3.450 365,294 +0.03(+0.91%)
Dec 05, 2019 3.413 3.456 3.381 3.419 298,422 -0.04(-1.08%)
Dec 04, 2019 3.463 3.487 3.444 3.456 243,949 +0.06(+1.65%)
Dec 03, 2019 3.406 3.456 3.375 3.400 712,388 -0.19(-5.38%)
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.