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

Golden Ocean Gp (NQ: GOGL )

14.09 +0.22 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2017 4.436 4.610 4.436 4.531 717,767 +0.07(+1.63%)
Nov 29, 2017 4.414 4.476 4.397 4.459 384,077 -0.02(-0.50%)
Nov 28, 2017 4.526 4.537 4.436 4.481 217,105 -0.08(-1.84%)
Nov 27, 2017 4.559 4.593 4.526 4.565 421,580 +0.01(+0.25%)
Nov 24, 2017 4.531 4.571 4.531 4.554 138,442 +0.03(+0.62%)
Nov 22, 2017 4.543 4.543 4.448 4.526 316,335 +0.11(+2.40%)
Nov 21, 2017 4.375 4.487 4.347 4.420 672,002 +0.15(+3.53%)
Nov 20, 2017 4.219 4.330 4.163 4.269 888,614 +0.17(+4.23%)
Nov 17, 2017 4.096 4.107 4.017 4.096 548,375 +0.06(+1.38%)
Nov 16, 2017 4.101 4.118 4.017 4.040 416,003 +0.07(+1.69%)
Nov 15, 2017 4.006 4.017 3.917 3.973 740,879 -0.06(-1.52%)
Nov 14, 2017 4.230 4.230 4.029 4.034 790,842 -0.30(-6.84%)
Nov 13, 2017 4.341 4.397 4.316 4.330 202,751 -0.07(-1.65%)
Nov 10, 2017 4.431 4.481 4.397 4.403 248,410 +0.00(+0.00%)
Nov 09, 2017 4.392 4.470 4.386 4.403 224,829 -0.11(-2.41%)
Nov 08, 2017 4.571 4.582 4.481 4.512 510,117 -0.05(-1.16%)
Nov 07, 2017 4.593 4.621 4.509 4.565 369,054 -0.04(-0.97%)
Nov 06, 2017 4.420 4.649 4.420 4.610 1,012,592 +0.36(+8.55%)
Nov 03, 2017 4.369 4.369 4.213 4.247 678,263 -0.11(-2.44%)
Nov 02, 2017 4.353 4.381 4.297 4.353 460,699 -0.16(-3.47%)
Nov 01, 2017 4.515 4.561 4.476 4.509 238,204 -0.07(-1.59%)
Oct 31, 2017 4.531 4.599 4.476 4.582 459,518 -0.07(-1.44%)
Oct 30, 2017 4.593 4.666 4.593 4.649 166,368 -0.05(-1.07%)
Oct 27, 2017 4.599 4.705 4.593 4.699 297,554 +0.07(+1.45%)
Oct 26, 2017 4.649 4.682 4.615 4.632 96,251 -0.02(-0.48%)
Oct 25, 2017 4.677 4.713 4.604 4.654 361,636 -0.03(-0.60%)
Oct 24, 2017 4.710 4.727 4.666 4.682 405,233 -0.03(-0.71%)
Oct 23, 2017 4.705 4.749 4.682 4.716 458,657 +0.07(+1.44%)
Oct 20, 2017 4.626 4.671 4.599 4.649 405,083 +0.02(+0.48%)
Oct 19, 2017 4.610 4.643 4.515 4.626 803,347 -0.08(-1.66%)
Oct 18, 2017 4.738 4.761 4.649 4.705 417,349 +0.01(+0.24%)
Oct 17, 2017 4.766 4.772 4.615 4.694 1,105,610 -0.06(-1.18%)
Oct 16, 2017 4.794 4.800 4.744 4.749 294,452 +0.01(+0.24%)
Oct 13, 2017 4.660 4.755 4.649 4.738 265,838 +0.18(+4.05%)
Oct 12, 2017 4.548 4.599 4.521 4.554 118,447 -0.02(-0.49%)
Oct 11, 2017 4.593 4.615 4.554 4.576 120,883 -0.02(-0.36%)
Oct 10, 2017 4.599 4.632 4.582 4.593 148,942 +0.07(+1.61%)
Oct 09, 2017 4.565 4.582 4.498 4.520 189,919 -0.04(-0.98%)
Oct 06, 2017 4.632 4.632 4.548 4.565 263,356 -0.16(-3.31%)
Oct 05, 2017 4.733 4.794 4.699 4.721 440,571 +0.10(+2.18%)
Oct 04, 2017 4.638 4.671 4.593 4.621 319,037 +0.04(+0.98%)
Oct 03, 2017 4.498 4.582 4.492 4.576 414,734 +0.26(+5.95%)
Oct 02, 2017 4.297 4.375 4.297 4.319 253,629 -0.06(-1.40%)
Sep 29, 2017 4.420 4.431 4.372 4.381 277,967 -0.10(-2.24%)
Sep 28, 2017 4.509 4.565 4.448 4.481 327,816 +0.04(+0.88%)
Sep 27, 2017 4.341 4.504 4.325 4.442 520,542 -0.01(-0.25%)
Sep 26, 2017 4.453 4.476 4.375 4.453 488,789 -0.09(-1.97%)
Sep 25, 2017 4.727 4.744 4.504 4.543 670,206 -0.32(-6.66%)
Sep 22, 2017 5.012 5.023 4.844 4.867 297,164 +0.00(+0.00%)
Sep 21, 2017 5.018 5.018 4.861 4.867 420,728 -0.20(-3.86%)
Sep 20, 2017 5.068 5.141 5.018 5.062 345,518 +0.15(+3.07%)
Sep 19, 2017 4.939 4.951 4.872 4.911 218,703 +0.01(+0.23%)
Sep 18, 2017 4.878 4.939 4.822 4.900 332,637 -0.12(-2.34%)
Sep 15, 2017 5.006 5.040 4.956 5.018 391,561 -0.03(-0.66%)
Sep 14, 2017 4.967 5.068 4.947 5.051 306,737 +0.15(+2.96%)
Sep 13, 2017 5.001 5.001 4.850 4.906 731,465 -0.21(-4.04%)
Sep 12, 2017 5.174 5.230 5.068 5.113 344,113 -0.26(-4.89%)
Sep 11, 2017 5.398 5.431 5.353 5.375 306,525 -0.01(-0.21%)
Sep 08, 2017 5.398 5.425 5.347 5.386 240,863 +0.07(+1.37%)
Sep 07, 2017 5.431 5.442 5.291 5.314 274,425 +0.01(+0.21%)
Sep 06, 2017 5.297 5.330 5.258 5.303 335,613 +0.08(+1.50%)
Sep 05, 2017 5.297 5.375 5.157 5.224 524,900 +0.00(+0.00%)
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.