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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2019 3.004 3.004 2.945 2.951 612,514 -0.10(-3.29%)
Feb 27, 2019 3.098 3.104 3.039 3.051 223,120 -0.09(-2.82%)
Feb 26, 2019 3.116 3.145 3.069 3.139 525,336 +0.01(+0.19%)
Feb 25, 2019 3.128 3.169 3.086 3.133 856,788 +0.00(+0.00%)
Feb 22, 2019 3.116 3.151 3.104 3.133 281,307 +0.03(+0.95%)
Feb 21, 2019 3.110 3.122 3.080 3.104 221,412 -0.05(-1.68%)
Feb 20, 2019 3.116 3.181 3.104 3.157 443,377 +0.06(+2.10%)
Feb 19, 2019 3.015 3.110 2.998 3.092 653,085 -0.08(-2.60%)
Feb 15, 2019 3.133 3.192 3.125 3.175 362,988 -0.01(-0.19%)
Feb 14, 2019 3.139 3.192 3.128 3.181 176,671 +0.02(+0.56%)
Feb 13, 2019 3.169 3.187 3.139 3.163 200,346 +0.01(+0.37%)
Feb 12, 2019 3.122 3.175 3.104 3.151 200,190 +0.12(+4.09%)
Feb 11, 2019 3.027 3.039 2.992 3.027 204,283 -0.01(-0.39%)
Feb 08, 2019 3.021 3.051 2.980 3.039 304,354 +0.02(+0.59%)
Feb 07, 2019 2.968 3.069 2.968 3.021 443,449 +0.01(+0.20%)
Feb 06, 2019 2.956 3.021 2.951 3.015 504,140 -0.05(-1.73%)
Feb 05, 2019 3.004 3.071 2.986 3.069 501,783 +0.01(+0.39%)
Feb 04, 2019 3.057 3.074 2.986 3.057 379,346 -0.08(-2.45%)
Feb 01, 2019 3.133 3.163 3.069 3.133 565,326 +0.14(+4.73%)
Jan 31, 2019 3.039 3.039 2.986 2.992 521,118 -0.03(-0.98%)
Jan 30, 2019 2.951 3.045 2.927 3.021 1,344,573 -0.19(-5.88%)
Jan 29, 2019 3.228 3.246 3.187 3.210 295,608 +0.05(+1.49%)
Jan 28, 2019 3.169 3.181 3.133 3.163 934,772 -0.35(-10.07%)
Jan 25, 2019 3.564 3.611 3.417 3.517 793,422 +0.05(+1.36%)
Jan 24, 2019 3.464 3.505 3.452 3.470 389,502 -0.17(-4.55%)
Jan 23, 2019 3.564 3.638 3.487 3.635 580,349 +0.02(+0.65%)
Jan 22, 2019 3.647 3.670 3.606 3.611 326,786 -0.35(-8.79%)
Jan 18, 2019 3.877 3.965 3.853 3.960 248,092 +0.14(+3.71%)
Jan 17, 2019 3.753 3.859 3.741 3.818 176,517 +0.05(+1.25%)
Jan 16, 2019 3.729 3.777 3.724 3.771 144,863 +0.03(+0.79%)
Jan 15, 2019 3.718 3.747 3.682 3.741 181,643 -0.06(-1.71%)
Jan 14, 2019 3.759 3.824 3.735 3.806 172,158 -0.09(-2.27%)
Jan 11, 2019 3.883 3.942 3.853 3.895 202,846 -0.10(-2.51%)
Jan 10, 2019 3.983 4.013 3.918 3.995 279,084 -0.14(-3.42%)
Jan 09, 2019 4.160 4.172 4.089 4.137 154,925 +0.01(+0.14%)
Jan 08, 2019 4.101 4.137 4.054 4.131 169,519 +0.14(+3.55%)
Jan 07, 2019 3.877 4.032 3.865 3.989 224,742 +0.16(+4.16%)
Jan 04, 2019 3.712 3.871 3.706 3.830 153,532 +0.31(+8.89%)
Jan 03, 2019 3.547 3.588 3.482 3.517 281,671 -0.16(-4.33%)
Jan 02, 2019 3.511 3.688 3.482 3.676 255,395 +0.04(+1.14%)
Dec 31, 2018 3.629 3.670 3.576 3.635 128,960 +0.02(+0.65%)
Dec 28, 2018 3.541 3.632 3.535 3.611 367,902 +0.13(+3.73%)
Dec 27, 2018 3.428 3.487 3.364 3.482 253,380 -0.16(-4.38%)
Dec 26, 2018 3.606 3.647 3.487 3.641 244,864 +0.05(+1.48%)
Dec 24, 2018 3.594 3.641 3.558 3.588 196,406 +0.02(+0.66%)
Dec 21, 2018 3.482 3.617 3.482 3.564 241,314 +0.14(+3.96%)
Dec 20, 2018 3.405 3.505 3.393 3.428 407,767 -0.07(-2.02%)
Dec 19, 2018 3.582 3.629 3.470 3.499 440,656 -0.24(-6.32%)
Dec 18, 2018 3.741 3.794 3.706 3.735 345,216 -0.26(-6.50%)
Dec 17, 2018 4.119 4.125 3.965 3.995 182,282 -0.14(-3.29%)
Dec 14, 2018 4.166 4.225 4.113 4.131 119,979 -0.08(-1.96%)
Dec 13, 2018 4.255 4.320 4.207 4.213 212,627 +0.07(+1.71%)
Dec 12, 2018 4.137 4.202 4.101 4.143 353,764 +0.07(+1.74%)
Dec 11, 2018 4.119 4.137 4.036 4.072 187,520 +0.09(+2.37%)
Dec 10, 2018 3.983 4.024 3.906 3.977 170,558 -0.14(-3.44%)
Dec 07, 2018 4.166 4.266 4.101 4.119 256,057 +0.08(+1.90%)
Dec 06, 2018 4.078 4.083 3.936 4.042 343,623 -0.13(-3.11%)
Dec 04, 2018 4.299 4.328 4.160 4.172 413,261 -0.10(-2.43%)
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.