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 -0.33 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2020 2.341 2.500 2.341 2.487 675,306 +0.07(+3.04%)
Feb 27, 2020 2.353 2.500 2.316 2.414 789,879 +0.04(+1.54%)
Feb 26, 2020 2.414 2.469 2.359 2.377 524,094 -0.01(-0.26%)
Feb 25, 2020 2.481 2.493 2.359 2.383 667,386 -0.12(-4.88%)
Feb 24, 2020 2.530 2.564 2.496 2.506 707,312 -0.26(-9.29%)
Feb 21, 2020 2.787 2.799 2.756 2.762 415,787 -0.12(-4.24%)
Feb 20, 2020 2.811 2.903 2.805 2.885 629,006 +0.03(+1.07%)
Feb 19, 2020 2.842 2.878 2.805 2.854 298,247 +0.10(+3.55%)
Feb 18, 2020 2.799 2.848 2.738 2.756 669,603 -0.05(-1.96%)
Feb 14, 2020 2.793 2.835 2.793 2.811 383,060 +0.04(+1.32%)
Feb 13, 2020 2.848 2.848 2.762 2.775 712,332 -0.21(-6.97%)
Feb 12, 2020 2.836 3.031 2.830 2.982 1,454,297 +0.20(+7.02%)
Feb 11, 2020 2.732 2.817 2.713 2.787 488,930 +0.15(+5.56%)
Feb 10, 2020 2.579 2.671 2.579 2.640 512,957 +0.07(+2.61%)
Feb 07, 2020 2.548 2.594 2.518 2.573 589,072 -0.17(-6.24%)
Feb 06, 2020 2.762 2.768 2.726 2.744 283,769 -0.09(-3.23%)
Feb 05, 2020 2.823 2.836 2.799 2.836 469,127 +0.07(+2.43%)
Feb 04, 2020 2.756 2.787 2.738 2.768 375,402 +0.09(+3.42%)
Feb 03, 2020 2.689 2.738 2.671 2.677 261,769 -0.06(-2.23%)
Jan 31, 2020 2.799 2.811 2.716 2.738 424,295 -0.05(-1.75%)
Jan 30, 2020 2.823 2.842 2.738 2.787 692,937 -0.02(-0.65%)
Jan 29, 2020 2.866 2.866 2.793 2.805 551,785 +0.02(+0.66%)
Jan 28, 2020 2.787 2.811 2.744 2.787 542,170 +0.09(+3.40%)
Jan 27, 2020 2.683 2.732 2.665 2.695 688,053 -0.13(-4.75%)
Jan 24, 2020 2.848 2.866 2.799 2.830 615,417 -0.04(-1.28%)
Jan 23, 2020 2.811 2.900 2.771 2.866 987,409 -0.20(-6.39%)
Jan 22, 2020 3.135 3.135 3.062 3.062 361,224 -0.07(-2.15%)
Jan 21, 2020 3.184 3.196 3.129 3.129 470,893 -0.12(-3.58%)
Jan 17, 2020 3.288 3.288 3.239 3.245 257,391 -0.04(-1.30%)
Jan 16, 2020 3.257 3.300 3.251 3.288 349,431 -0.01(-0.37%)
Jan 15, 2020 3.312 3.318 3.257 3.300 405,114 -0.06(-1.82%)
Jan 14, 2020 3.331 3.398 3.318 3.361 296,202 +0.07(+2.23%)
Jan 13, 2020 3.300 3.318 3.242 3.288 463,555 -0.04(-1.28%)
Jan 10, 2020 3.380 3.398 3.325 3.331 210,429 -0.06(-1.80%)
Jan 09, 2020 3.398 3.398 3.373 3.392 212,111 +0.00(+0.00%)
Jan 08, 2020 3.367 3.395 3.367 3.392 263,443 +0.08(+2.40%)
Jan 07, 2020 3.318 3.340 3.300 3.312 294,991 +0.01(+0.37%)
Jan 06, 2020 3.215 3.306 3.197 3.300 363,480 -0.02(-0.55%)
Jan 03, 2020 3.288 3.373 3.282 3.318 489,748 -0.10(-2.86%)
Jan 02, 2020 3.538 3.545 3.367 3.416 457,123 -0.13(-3.79%)
Dec 31, 2019 3.551 3.587 3.520 3.551 189,157 -0.01(-0.34%)
Dec 30, 2019 3.538 3.575 3.523 3.563 146,659 +0.02(+0.52%)
Dec 27, 2019 3.612 3.612 3.545 3.545 254,937 -0.06(-1.69%)
Dec 26, 2019 3.624 3.648 3.587 3.606 305,439 +0.01(+0.17%)
Dec 24, 2019 3.587 3.606 3.563 3.600 125,341 +0.03(+0.86%)
Dec 23, 2019 3.508 3.587 3.485 3.569 323,600 +0.11(+3.18%)
Dec 20, 2019 3.477 3.520 3.453 3.459 371,442 -0.02(-0.53%)
Dec 19, 2019 3.361 3.490 3.349 3.477 519,561 +0.09(+2.52%)
Dec 18, 2019 3.318 3.410 3.318 3.392 352,947 +0.09(+2.59%)
Dec 17, 2019 3.380 3.380 3.294 3.306 386,631 -0.01(-0.37%)
Dec 16, 2019 3.367 3.380 3.318 3.318 234,732 +0.01(+0.18%)
Dec 13, 2019 3.392 3.392 3.294 3.312 533,437 +0.07(+2.07%)
Dec 12, 2019 3.263 3.312 3.239 3.245 839,529 -0.13(-3.80%)
Dec 11, 2019 3.343 3.392 3.331 3.373 342,431 -0.09(-2.65%)
Dec 10, 2019 3.373 3.483 3.373 3.465 408,957 +0.12(+3.47%)
Dec 09, 2019 3.343 3.380 3.325 3.349 426,864 -0.03(-0.90%)
Dec 06, 2019 3.398 3.410 3.367 3.380 372,915 +0.03(+0.91%)
Dec 05, 2019 3.343 3.386 3.312 3.349 304,648 -0.04(-1.08%)
Dec 04, 2019 3.392 3.416 3.373 3.386 249,038 +0.06(+1.65%)
Dec 03, 2019 3.337 3.386 3.306 3.331 727,250 -0.19(-5.38%)
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.