Skip to main content

Golden Ocean Gp (NQ: GOGL )

9.600 +0.320 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 9.340 9.610 9.325 9.600 1,516,940 +0.32(+3.45%)
Feb 06, 2023 9.250 9.365 9.190 9.280 1,382,346 +0.00(+0.00%)
Feb 03, 2023 9.290 9.420 9.250 9.280 1,975,482 -0.18(-1.90%)
Feb 02, 2023 9.620 9.710 9.330 9.460 2,712,370 -0.19(-1.97%)
Feb 01, 2023 9.630 9.720 9.435 9.650 2,137,943 +0.07(+0.73%)
Jan 31, 2023 9.420 9.580 9.350 9.580 1,585,828 +0.21(+2.24%)
Jan 30, 2023 9.440 9.580 9.365 9.370 2,444,313 +0.04(+0.43%)
Jan 27, 2023 9.100 9.380 9.085 9.330 1,916,851 +0.23(+2.53%)
Jan 26, 2023 9.120 9.170 8.905 9.100 1,383,216 +0.02(+0.22%)
Jan 25, 2023 8.900 9.130 8.835 9.080 1,596,913 +0.01(+0.11%)
Jan 24, 2023 9.210 9.240 9.070 9.070 1,426,370 -0.26(-2.79%)
Jan 23, 2023 9.260 9.390 9.155 9.330 1,688,480 -0.10(-1.06%)
Jan 20, 2023 9.360 9.510 9.250 9.430 1,208,854 +0.22(+2.39%)
Jan 19, 2023 9.200 9.270 9.065 9.210 1,278,453 -0.06(-0.65%)
Jan 18, 2023 9.570 9.660 9.260 9.270 1,654,799 -0.19(-2.01%)
Jan 17, 2023 9.300 9.570 9.270 9.460 2,381,753 +0.40(+4.42%)
Jan 13, 2023 9.010 9.100 8.950 9.060 1,290,206 +0.05(+0.55%)
Jan 12, 2023 8.870 9.060 8.830 9.010 1,315,909 +0.16(+1.81%)
Jan 11, 2023 8.900 9.010 8.772 8.850 1,470,510 +0.02(+0.23%)
Jan 10, 2023 8.600 8.840 8.590 8.830 1,939,950 +0.23(+2.67%)
Jan 09, 2023 8.570 8.690 8.545 8.600 1,861,346 +0.22(+2.63%)
Jan 06, 2023 8.180 8.420 8.075 8.380 1,895,937 +0.47(+5.94%)
Jan 05, 2023 7.980 8.030 7.820 7.910 1,874,105 -0.12(-1.49%)
Jan 04, 2023 8.170 8.220 7.960 8.030 2,975,823 -0.32(-3.83%)
Jan 03, 2023 8.690 8.730 8.335 8.350 1,767,788 -0.34(-3.91%)
Dec 30, 2022 8.700 8.789 8.610 8.690 1,207,740 -0.13(-1.47%)
Dec 29, 2022 8.870 8.950 8.810 8.820 990,478 +0.04(+0.46%)
Dec 28, 2022 9.170 9.210 8.775 8.780 2,555,375 -0.42(-4.57%)
Dec 27, 2022 9.220 9.250 9.135 9.200 877,269 -0.02(-0.22%)
Dec 23, 2022 9.160 9.260 9.045 9.220 1,006,940 +0.12(+1.32%)
Dec 22, 2022 9.370 9.420 8.925 9.100 1,949,678 -0.27(-2.88%)
Dec 21, 2022 9.260 9.490 9.170 9.370 3,425,286 +0.55(+6.24%)
Dec 20, 2022 8.660 8.855 8.630 8.820 1,697,832 +0.32(+3.76%)
Dec 19, 2022 8.750 8.790 8.430 8.500 2,114,507 -0.31(-3.52%)
Dec 16, 2022 8.980 9.050 8.780 8.810 2,207,845 -0.27(-2.97%)
Dec 15, 2022 9.070 9.320 8.970 9.080 4,033,266 +0.31(+3.53%)
Dec 14, 2022 9.000 9.040 8.640 8.770 2,205,626 -0.01(-0.11%)
Dec 13, 2022 9.050 9.052 8.740 8.780 3,054,827 +0.06(+0.69%)
Dec 12, 2022 8.530 8.720 8.510 8.720 2,179,095 +0.28(+3.32%)
Dec 09, 2022 8.490 8.580 8.379 8.440 1,742,835 +0.12(+1.44%)
Dec 08, 2022 8.320 8.460 8.260 8.320 1,625,285 +0.21(+2.59%)
Dec 07, 2022 8.290 8.310 8.100 8.110 2,219,652 -0.21(-2.52%)
Dec 06, 2022 8.410 8.540 8.250 8.320 2,109,986 -0.04(-0.48%)
Dec 05, 2022 8.590 8.905 8.340 8.360 2,759,668 +0.11(+1.33%)
Dec 02, 2022 8.080 8.280 8.030 8.250 1,685,311 +0.07(+0.86%)
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.