Skip to main content

Golden Ocean Gp (NQ: GOGL )

7.930 +0.210 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 7.830 7.950 7.830 7.930 1,291,423 +0.21(+2.72%)
Sep 26, 2023 7.660 7.780 7.650 7.720 988,146 +0.03(+0.39%)
Sep 25, 2023 7.590 7.700 7.655 7.690 958,658 +0.00(+0.00%)
Sep 22, 2023 7.610 7.730 7.600 7.690 1,074,080 +0.24(+3.22%)
Sep 21, 2023 7.520 7.560 7.430 7.450 1,128,714 -0.12(-1.59%)
Sep 20, 2023 7.630 7.690 7.555 7.570 1,007,114 -0.09(-1.17%)
Sep 19, 2023 7.740 7.840 7.640 7.660 1,442,754 +0.09(+1.19%)
Sep 18, 2023 7.580 7.615 7.471 7.570 2,005,930 -0.08(-1.05%)
Sep 15, 2023 7.720 7.785 7.620 7.650 1,644,054 -0.02(-0.26%)
Sep 14, 2023 7.580 7.685 7.580 7.670 1,389,350 +0.23(+3.09%)
Sep 13, 2023 7.420 7.510 7.420 7.440 2,793,124 +0.05(+0.68%)
Sep 12, 2023 7.410 7.455 7.340 7.390 971,145 -0.01(-0.14%)
Sep 11, 2023 7.480 7.500 7.390 7.400 1,127,092 +0.01(+0.14%)
Sep 08, 2023 7.230 7.430 7.220 7.390 1,444,442 +0.01(+0.14%)
Sep 07, 2023 7.380 7.459 7.331 7.380 1,989,236 +0.03(+0.40%)
Sep 06, 2023 7.390 7.469 7.331 7.350 1,058,169 +0.12(+1.64%)
Sep 05, 2023 7.291 7.380 7.222 7.232 1,443,616 +0.00(+0.00%)
Sep 01, 2023 7.291 7.301 7.178 7.232 1,074,755 +0.02(+0.27%)
Aug 31, 2023 7.252 7.281 7.212 7.212 1,162,357 +0.06(+0.83%)
Aug 30, 2023 7.163 7.207 7.079 7.153 1,957,219 -0.09(-1.23%)
Aug 29, 2023 7.064 7.242 7.025 7.242 2,108,496 +0.43(+6.38%)
Aug 28, 2023 6.877 6.961 6.798 6.808 1,401,078 -0.04(-0.58%)
Aug 25, 2023 6.906 6.926 6.803 6.847 1,327,732 -0.06(-0.86%)
Aug 24, 2023 6.985 7.064 6.906 6.906 1,330,803 -0.19(-2.64%)
Aug 23, 2023 7.015 7.133 6.931 7.094 1,835,641 -0.05(-0.69%)
Aug 22, 2023 7.183 7.242 7.143 7.143 670,779 -0.05(-0.69%)
Aug 21, 2023 7.301 7.311 7.183 7.193 1,235,718 -0.17(-2.28%)
Aug 18, 2023 7.291 7.419 7.252 7.360 1,258,004 -0.11(-1.45%)
Aug 17, 2023 7.479 7.503 7.390 7.469 1,003,156 +0.04(+0.53%)
Aug 16, 2023 7.558 7.686 7.429 7.429 2,256,251 +0.00(+0.00%)
Aug 15, 2023 7.479 7.498 7.419 7.429 737,327 -0.09(-1.18%)
Aug 14, 2023 7.489 7.518 7.400 7.518 754,615 -0.05(-0.65%)
Aug 11, 2023 7.548 7.637 7.521 7.567 798,657 -0.07(-0.90%)
Aug 10, 2023 7.666 7.676 7.597 7.637 1,060,094 +0.00(+0.00%)
Aug 09, 2023 7.508 7.656 7.489 7.637 2,354,817 +0.21(+2.79%)
Aug 08, 2023 7.360 7.449 7.267 7.429 1,133,183 -0.18(-2.33%)
Aug 07, 2023 7.548 7.617 7.474 7.607 920,880 +0.06(+0.78%)
Aug 04, 2023 7.548 7.656 7.503 7.548 1,180,135 +0.05(+0.66%)
Aug 03, 2023 7.370 7.548 7.365 7.498 781,728 +0.14(+1.88%)
Aug 02, 2023 7.429 7.459 7.301 7.360 2,564,875 -0.26(-3.37%)
Aug 01, 2023 7.666 7.686 7.548 7.617 985,288 -0.12(-1.53%)
Jul 31, 2023 7.745 7.809 7.676 7.735 1,139,961 +0.11(+1.42%)
Jul 28, 2023 7.439 7.637 7.410 7.627 1,556,030 +0.23(+3.07%)
Jul 27, 2023 7.479 7.528 7.380 7.400 1,235,339 -0.07(-0.92%)
Jul 26, 2023 7.429 7.500 7.385 7.469 1,306,323 +0.12(+1.61%)
Jul 25, 2023 7.271 7.454 7.242 7.350 1,425,474 +0.24(+3.33%)
Jul 24, 2023 7.074 7.148 7.035 7.114 1,143,682 +0.03(+0.42%)
Jul 21, 2023 7.153 7.173 6.985 7.084 1,536,969 -0.10(-1.37%)
Jul 20, 2023 7.271 7.299 7.163 7.183 1,502,832 -0.07(-0.95%)
Jul 19, 2023 7.311 7.336 7.232 7.252 2,286,655 -0.05(-0.68%)
Jul 18, 2023 7.350 7.459 7.281 7.301 1,117,832 -0.06(-0.80%)
Jul 17, 2023 7.380 7.380 7.281 7.360 1,288,728 -0.15(-1.97%)
Jul 14, 2023 7.735 7.745 7.498 7.508 923,210 -0.26(-3.30%)
Jul 13, 2023 7.706 7.765 7.656 7.765 967,572 -0.01(-0.13%)
Jul 12, 2023 7.804 7.937 7.770 7.775 1,806,640 +0.13(+1.68%)
Jul 11, 2023 7.567 7.676 7.558 7.646 1,021,998 +0.21(+2.79%)
Jul 10, 2023 7.439 7.498 7.395 7.439 827,866 +0.01(+0.13%)
Jul 07, 2023 7.301 7.489 7.301 7.429 1,358,721 +0.15(+2.03%)
Jul 06, 2023 7.311 7.311 7.163 7.281 1,356,395 -0.11(-1.47%)
Jul 05, 2023 7.301 7.474 7.222 7.390 2,240,936 -0.04(-0.53%)
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.