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, 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%)
Feb 01, 2018 4.923 4.962 4.900 4.923 304,009 +0.01(+0.23%)
Jan 31, 2018 4.939 5.001 4.867 4.911 329,160 +0.01(+0.11%)
Jan 30, 2018 5.023 5.044 4.876 4.906 313,205 -0.23(-4.57%)
Jan 29, 2018 5.191 5.228 5.107 5.141 318,853 -0.08(-1.50%)
Jan 26, 2018 5.152 5.247 5.152 5.219 598,227 +0.11(+2.19%)
Jan 25, 2018 5.196 5.226 5.096 5.107 368,845 -0.01(-0.11%)
Jan 24, 2018 5.163 5.185 5.085 5.113 247,442 -0.05(-0.97%)
Jan 23, 2018 5.191 5.191 5.039 5.163 656,996 -0.06(-1.18%)
Jan 22, 2018 5.090 5.224 5.090 5.224 540,851 +0.23(+4.70%)
Jan 19, 2018 4.951 5.018 4.928 4.990 179,754 +0.15(+3.00%)
Jan 18, 2018 4.917 4.917 4.822 4.844 224,673 -0.09(-1.81%)
Jan 17, 2018 4.917 4.956 4.872 4.934 178,087 -0.04(-0.79%)
Jan 16, 2018 5.018 5.034 4.939 4.973 385,772 -0.02(-0.45%)
Jan 12, 2018 4.995 4.995 4.995 0 +0.08(+1.59%)
Jan 11, 2018 4.883 4.951 4.850 4.917 291,252 -0.13(-2.55%)
Jan 10, 2018 5.085 5.118 5.006 5.046 277,480 +0.00(+0.00%)
Jan 09, 2018 5.141 5.141 4.986 5.046 227,159 -0.12(-2.27%)
Jan 08, 2018 5.113 5.191 5.090 5.163 402,890 +0.14(+2.78%)
Jan 05, 2018 4.962 5.046 4.951 5.023 577,433 +0.02(+0.45%)
Jan 04, 2018 4.956 5.034 4.939 5.001 317,299 +0.07(+1.47%)
Jan 03, 2018 4.923 4.962 4.856 4.928 509,950 +0.21(+4.50%)
Jan 02, 2018 4.515 4.735 4.509 4.716 574,546 +0.16(+3.56%)
Dec 29, 2017 4.554 4.554 4.554 0 -0.02(-0.37%)
Dec 28, 2017 4.509 4.587 4.448 4.571 382,191 +0.08(+1.74%)
Dec 27, 2017 4.481 4.492 4.448 4.492 390,139 +0.03(+0.75%)
Dec 26, 2017 4.459 4.504 4.409 4.459 319,028 +0.01(+0.13%)
Dec 22, 2017 4.464 4.492 4.422 4.453 218,519 -0.09(-1.97%)
Dec 21, 2017 4.470 4.554 4.448 4.543 577,963 +0.18(+4.10%)
Dec 20, 2017 4.409 4.414 4.358 4.364 492,828 -0.15(-3.22%)
Dec 19, 2017 4.559 4.587 4.487 4.509 258,277 -0.07(-1.59%)
Dec 18, 2017 4.565 4.643 4.537 4.582 487,491 +0.02(+0.49%)
Dec 15, 2017 4.498 4.660 4.498 4.559 553,544 +0.09(+2.13%)
Dec 14, 2017 4.464 4.554 4.442 4.464 470,351 -0.21(-4.54%)
Dec 13, 2017 4.610 4.705 4.565 4.677 610,412 -0.11(-2.22%)
Dec 12, 2017 4.850 4.889 4.777 4.783 717,090 -0.07(-1.50%)
Dec 11, 2017 4.682 4.928 4.682 4.856 1,468,200 +0.23(+5.08%)
Dec 08, 2017 4.593 4.643 4.593 4.621 241,162 +0.12(+2.73%)
Dec 07, 2017 4.504 4.554 4.481 4.498 216,271 -0.03(-0.74%)
Dec 06, 2017 4.520 4.559 4.481 4.531 327,125 +0.02(+0.50%)
Dec 05, 2017 4.548 4.559 4.504 4.509 411,427 -0.14(-3.00%)
Dec 04, 2017 4.738 4.738 4.660 4.649 576,409 -0.08(-1.77%)
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.