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

Golden Ocean Gp (NQ: GOGL )

12.18 -0.25 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 26, 2021 3.819 3.832 3.732 3.807 994,479 -0.06(-1.45%)
Feb 25, 2021 3.963 4.006 3.857 3.863 970,277 -0.06(-1.43%)
Feb 24, 2021 3.863 3.950 3.819 3.919 738,231 +0.06(+1.45%)
Feb 23, 2021 3.907 3.913 3.788 3.863 959,743 -0.14(-3.58%)
Feb 22, 2021 3.882 4.031 3.869 4.006 1,844,786 -0.04(-0.93%)
Feb 19, 2021 3.956 4.059 3.925 4.044 1,856,596 +0.21(+5.37%)
Feb 18, 2021 3.832 3.913 3.775 3.838 2,728,508 -0.23(-5.67%)
Feb 17, 2021 4.125 4.387 4.031 4.069 3,821,475 -0.12(-2.98%)
Feb 16, 2021 4.056 4.281 4.056 4.194 2,896,946 +0.59(+16.26%)
Feb 12, 2021 3.507 3.699 3.495 3.607 3,186,789 +0.11(+3.03%)
Feb 11, 2021 3.364 3.520 3.345 3.501 1,242,601 +0.09(+2.56%)
Feb 10, 2021 3.426 3.451 3.389 3.414 640,221 +0.06(+1.86%)
Feb 09, 2021 3.270 3.382 3.233 3.351 781,081 +0.16(+4.88%)
Feb 08, 2021 3.183 3.226 3.170 3.195 673,509 -0.06(-1.73%)
Feb 05, 2021 3.189 3.289 3.183 3.251 1,037,104 +0.07(+2.16%)
Feb 04, 2021 3.126 3.201 3.114 3.183 725,676 +0.06(+2.00%)
Feb 03, 2021 3.052 3.151 3.039 3.120 900,519 +0.08(+2.67%)
Feb 02, 2021 3.008 3.052 2.981 3.039 721,508 +0.00(+0.00%)
Feb 01, 2021 3.002 3.052 2.958 3.039 524,343 +0.08(+2.74%)
Jan 29, 2021 2.958 3.052 2.939 2.958 700,109 +0.03(+1.07%)
Jan 28, 2021 2.933 2.952 2.896 2.927 500,915 +0.00(+0.00%)
Jan 27, 2021 2.927 2.989 2.889 2.927 663,929 -0.19(-6.20%)
Jan 26, 2021 3.126 3.133 3.080 3.120 740,488 -0.06(-1.96%)
Jan 25, 2021 3.092 3.195 3.092 3.183 1,127,276 -0.15(-4.49%)
Jan 22, 2021 3.339 3.339 3.282 3.332 440,673 -0.10(-2.91%)
Jan 21, 2021 3.420 3.457 3.376 3.432 465,556 -0.01(-0.36%)
Jan 20, 2021 3.438 3.470 3.407 3.445 613,540 +0.01(+0.36%)
Jan 19, 2021 3.345 3.488 3.339 3.432 1,011,630 +0.17(+5.16%)
Jan 15, 2021 3.276 3.282 3.239 3.264 940,637 -0.06(-1.69%)
Jan 14, 2021 3.195 3.351 3.176 3.320 1,450,278 +0.04(+1.33%)
Jan 13, 2021 3.270 3.289 3.239 3.276 1,280,188 -0.09(-2.60%)
Jan 12, 2021 3.289 3.376 3.251 3.364 1,193,370 -0.02(-0.55%)
Jan 11, 2021 3.295 3.414 3.276 3.382 918,201 +0.00(+0.00%)
Jan 08, 2021 3.326 3.382 3.326 3.382 881,346 +0.26(+8.40%)
Jan 07, 2021 3.108 3.126 3.077 3.120 829,313 +0.08(+2.67%)
Jan 06, 2021 3.033 3.052 3.008 3.039 311,498 +0.01(+0.21%)
Jan 05, 2021 3.039 3.073 2.977 3.033 829,795 +0.05(+1.67%)
Jan 04, 2021 3.052 3.070 2.952 2.983 542,206 +0.09(+3.24%)
Dec 31, 2020 2.889 2.889 2.889 436,681 -0.01(-0.22%)
Dec 30, 2020 2.852 2.908 2.852 2.896 436,681 +0.09(+3.11%)
Dec 29, 2020 2.846 2.846 2.771 2.808 387,367 -0.05(-1.75%)
Dec 28, 2020 2.908 2.927 2.852 2.858 326,290 -0.02(-0.87%)
Dec 24, 2020 2.871 2.889 2.852 2.883 79,321 +0.02(+0.65%)
Dec 23, 2020 2.858 2.896 2.852 2.864 180,203 +0.05(+1.77%)
Dec 22, 2020 2.877 2.889 2.802 2.814 334,485 -0.04(-1.53%)
Dec 21, 2020 2.833 2.877 2.821 2.858 531,347 -0.14(-4.78%)
Dec 18, 2020 3.027 3.070 2.989 3.002 1,005,376 +0.08(+2.78%)
Dec 17, 2020 2.908 2.982 2.896 2.921 466,072 +0.04(+1.30%)
Dec 16, 2020 2.896 2.908 2.852 2.883 286,303 -0.01(-0.22%)
Dec 15, 2020 2.858 2.896 2.833 2.889 394,026 -0.02(-0.86%)
Dec 14, 2020 2.952 2.964 2.896 2.914 561,565 +0.14(+4.94%)
Dec 11, 2020 2.802 2.808 2.765 2.777 229,310 -0.04(-1.55%)
Dec 10, 2020 2.758 2.846 2.740 2.821 356,434 +0.07(+2.73%)
Dec 09, 2020 2.746 2.758 2.727 2.746 490,833 +0.08(+3.04%)
Dec 08, 2020 2.652 2.690 2.646 2.665 400,762 -0.01(-0.47%)
Dec 07, 2020 2.658 2.715 2.633 2.677 510,796 -0.03(-1.15%)
Dec 04, 2020 2.633 2.721 2.633 2.708 587,137 +0.09(+3.58%)
Dec 03, 2020 2.596 2.640 2.584 2.615 261,224 +0.02(+0.72%)
Dec 02, 2020 2.584 2.643 2.552 2.596 967,396 -0.11(-4.15%)
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.