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

Golden Ocean Gp (NQ: GOGL )

13.47 +0.06 (+0.45%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 10, 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 (%)
Mar 31, 2017 4.122 4.231 4.122 4.176 477,568 -0.06(-1.42%)
Mar 30, 2017 4.258 4.269 4.182 4.236 556,003 -0.01(-0.26%)
Mar 29, 2017 4.291 4.335 4.220 4.247 1,413,742 -0.18(-4.07%)
Mar 28, 2017 4.335 4.507 4.269 4.427 1,919,668 +0.38(+9.30%)
Mar 27, 2017 3.958 4.116 3.947 4.051 730,062 -0.11(-2.62%)
Mar 24, 2017 4.116 4.198 4.094 4.160 561,777 +0.07(+1.67%)
Mar 23, 2017 3.969 4.100 3.958 4.092 996,254 -0.05(-1.12%)
Mar 22, 2017 4.040 4.143 3.996 4.138 770,231 -0.01(-0.26%)
Mar 21, 2017 4.367 4.384 4.083 4.149 989,947 -0.30(-6.75%)
Mar 20, 2017 4.395 4.487 4.343 4.449 665,812 -0.01(-0.24%)
Mar 17, 2017 4.427 4.531 4.422 4.460 1,150,964 +0.11(+2.51%)
Mar 16, 2017 4.231 4.395 4.182 4.351 1,100,960 +0.13(+2.97%)
Mar 15, 2017 4.100 4.291 4.070 4.225 1,509,729 +0.39(+10.26%)
Mar 14, 2017 3.887 3.952 3.800 3.832 1,093,898 +0.11(+2.93%)
Mar 13, 2017 3.740 3.778 3.718 3.723 453,483 +0.02(+0.44%)
Mar 10, 2017 3.669 3.712 3.647 3.707 294,255 +0.14(+3.82%)
Mar 09, 2017 3.641 3.641 3.532 3.570 254,668 -0.08(-2.10%)
Mar 08, 2017 3.740 3.761 3.614 3.647 431,681 -0.09(-2.48%)
Mar 07, 2017 3.772 3.827 3.734 3.740 330,856 -0.01(-0.29%)
Mar 06, 2017 3.800 3.816 3.734 3.750 509,250 -0.09(-2.28%)
Mar 03, 2017 3.767 3.903 3.740 3.838 933,953 -0.03(-0.85%)
Mar 02, 2017 3.734 3.972 3.685 3.871 1,125,905 +0.09(+2.46%)
Mar 01, 2017 3.734 3.871 3.712 3.778 888,582 +0.05(+1.32%)
Feb 28, 2017 3.543 3.734 3.543 3.729 892,551 +0.28(+8.07%)
Feb 27, 2017 3.374 3.472 3.330 3.450 598,777 -0.03(-0.94%)
Feb 24, 2017 3.548 3.565 3.450 3.483 383,881 -0.15(-4.06%)
Feb 23, 2017 3.619 3.652 3.516 3.630 852,286 +0.15(+4.23%)
Feb 22, 2017 3.472 3.543 3.434 3.483 505,321 -0.06(-1.69%)
Feb 21, 2017 3.548 3.565 3.450 3.543 923,329 +0.34(+10.66%)
Feb 17, 2017 3.202 3.202 3.202 0 +0.03(+0.95%)
Feb 16, 2017 3.270 3.270 3.139 3.172 744,546 +0.02(+0.69%)
Feb 15, 2017 3.183 3.232 3.144 3.150 1,045,227 -0.14(-4.15%)
Feb 14, 2017 3.101 3.501 3.052 3.286 3,232,352 +0.18(+5.80%)
Feb 13, 2017 3.172 3.183 3.090 3.106 334,580 -0.03(-1.04%)
Feb 10, 2017 3.155 3.215 3.123 3.139 599,120 +0.11(+3.79%)
Feb 09, 2017 3.068 3.084 3.008 3.024 306,651 +0.07(+2.40%)
Feb 08, 2017 2.937 2.959 2.904 2.953 170,589 -0.06(-1.99%)
Feb 07, 2017 2.992 3.041 2.975 3.013 165,822 +0.03(+0.91%)
Feb 06, 2017 2.970 3.008 2.937 2.986 200,423 -0.03(-0.91%)
Feb 03, 2017 2.981 3.024 2.953 3.013 269,491 -0.01(-0.36%)
Feb 02, 2017 2.986 3.035 2.964 3.024 512,203 -0.06(-1.95%)
Feb 01, 2017 3.046 3.112 3.024 3.084 245,427 +0.10(+3.48%)
Jan 31, 2017 2.953 2.986 2.882 2.981 334,364 -0.05(-1.62%)
Jan 30, 2017 3.030 3.035 2.964 3.030 225,015 +0.02(+0.73%)
Jan 27, 2017 3.090 3.106 2.992 3.008 450,073 -0.21(-6.45%)
Jan 26, 2017 3.161 3.221 3.112 3.215 733,244 -0.07(-2.00%)
Jan 25, 2017 3.237 3.357 3.200 3.281 734,173 +0.09(+2.91%)
Jan 24, 2017 3.166 3.215 3.123 3.188 836,319 -0.06(-1.85%)
Jan 23, 2017 3.068 3.325 3.053 3.248 1,380,167 +0.26(+8.58%)
Jan 20, 2017 2.861 3.068 2.861 2.992 1,221,471 +0.15(+5.38%)
Jan 19, 2017 2.762 2.841 2.751 2.839 457,424 +0.07(+2.36%)
Jan 18, 2017 2.708 2.850 2.698 2.773 439,664 +0.10(+3.89%)
Jan 17, 2017 2.680 2.730 2.656 2.670 191,266 -0.07(-2.40%)
Jan 13, 2017 2.735 2.735 2.735 0 -0.01(-0.20%)
Jan 12, 2017 2.697 2.751 2.676 2.740 144,227 +0.09(+3.29%)
Jan 11, 2017 2.599 2.680 2.571 2.653 199,863 -0.01(-0.21%)
Jan 10, 2017 2.735 2.735 2.648 2.659 155,982 -0.10(-3.75%)
Jan 09, 2017 2.680 2.773 2.631 2.762 150,115 -0.05(-1.94%)
Jan 06, 2017 2.779 2.828 2.751 2.817 292,386 -0.04(-1.34%)
Jan 05, 2017 2.697 2.915 2.697 2.855 606,971 +0.22(+8.51%)
Jan 04, 2017 2.620 2.653 2.588 2.631 197,624 +0.03(+1.05%)
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.