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 (%)
Apr 30, 2020 2.264 2.421 2.232 2.403 1,146,259 +0.11(+4.68%)
Apr 29, 2020 2.296 2.334 2.264 2.296 1,144,672 -0.02(-0.82%)
Apr 28, 2020 2.283 2.365 2.232 2.315 1,717,838 +0.11(+4.87%)
Apr 27, 2020 2.182 2.251 2.182 2.207 1,183,342 +0.01(+0.29%)
Apr 24, 2020 2.220 2.239 2.169 2.201 209,828 +0.01(+0.29%)
Apr 23, 2020 2.176 2.239 2.169 2.195 188,524 +0.02(+0.87%)
Apr 22, 2020 2.182 2.198 2.138 2.176 342,366 +0.06(+2.69%)
Apr 21, 2020 2.157 2.188 2.100 2.119 526,166 -0.17(-7.59%)
Apr 20, 2020 2.321 2.334 2.264 2.293 531,205 -0.12(-5.10%)
Apr 17, 2020 2.365 2.422 2.356 2.416 391,826 +0.13(+5.82%)
Apr 16, 2020 2.340 2.340 2.226 2.283 802,048 +0.11(+4.94%)
Apr 15, 2020 2.195 2.213 2.131 2.176 824,784 -0.09(-4.18%)
Apr 14, 2020 2.220 2.321 2.220 2.270 840,475 +0.13(+5.90%)
Apr 13, 2020 2.119 2.157 2.087 2.144 422,811 +0.06(+3.04%)
Apr 09, 2020 2.062 2.125 2.036 2.081 360,993 +0.09(+4.78%)
Apr 08, 2020 2.017 2.103 1.979 1.986 352,305 -0.04(-2.18%)
Apr 07, 2020 2.081 2.131 2.017 2.030 317,702 +0.03(+1.26%)
Apr 06, 2020 1.973 2.011 1.948 2.005 348,386 +0.16(+8.93%)
Apr 03, 2020 1.929 1.929 1.771 1.840 393,091 -0.10(-5.21%)
Apr 02, 2020 1.948 1.986 1.891 1.942 553,513 +0.03(+1.66%)
Apr 01, 2020 1.954 2.014 1.885 1.910 471,161 -0.07(-3.51%)
Mar 31, 2020 2.005 2.007 1.910 1.979 821,543 +0.16(+9.06%)
Mar 30, 2020 1.714 1.828 1.708 1.815 679,704 +0.10(+5.90%)
Mar 27, 2020 1.695 1.764 1.657 1.714 528,602 -0.12(-6.55%)
Mar 26, 2020 1.708 1.850 1.663 1.834 538,104 +0.13(+7.41%)
Mar 25, 2020 1.745 1.771 1.651 1.708 561,800 -0.03(-1.82%)
Mar 24, 2020 1.834 1.834 1.670 1.739 618,607 +0.13(+7.84%)
Mar 23, 2020 1.752 1.752 1.594 1.613 719,274 -0.15(-8.60%)
Mar 20, 2020 1.878 1.907 1.733 1.764 1,267,349 -0.12(-6.38%)
Mar 19, 2020 1.828 1.961 1.790 1.885 612,385 -0.01(-0.33%)
Mar 18, 2020 1.859 2.011 1.815 1.891 574,119 -0.04(-2.29%)
Mar 17, 2020 2.011 2.036 1.897 1.935 608,478 +0.06(+3.38%)
Mar 16, 2020 1.891 2.043 1.847 1.872 851,391 -0.28(-12.94%)
Mar 13, 2020 2.150 2.195 1.992 2.150 599,915 +0.22(+11.29%)
Mar 12, 2020 1.904 2.062 1.872 1.932 946,521 -0.21(-9.88%)
Mar 11, 2020 2.182 2.239 2.119 2.144 668,131 -0.08(-3.42%)
Mar 10, 2020 2.201 2.245 2.100 2.220 568,036 +0.18(+8.67%)
Mar 09, 2020 2.087 2.188 2.036 2.043 593,077 -0.37(-15.22%)
Mar 06, 2020 2.334 2.454 2.334 2.410 637,548 +0.06(+2.42%)
Mar 05, 2020 2.473 2.479 2.315 2.353 758,820 -0.20(-7.92%)
Mar 04, 2020 2.530 2.574 2.499 2.555 228,111 +0.06(+2.51%)
Mar 03, 2020 2.574 2.630 2.474 2.493 504,617 -0.07(-2.68%)
Mar 02, 2020 2.518 2.561 2.448 2.561 452,838 +0.02(+0.74%)
Feb 28, 2020 2.393 2.555 2.393 2.542 660,646 +0.07(+3.04%)
Feb 27, 2020 2.405 2.555 2.368 2.468 772,732 +0.04(+1.54%)
Feb 26, 2020 2.468 2.524 2.411 2.430 512,717 -0.01(-0.26%)
Feb 25, 2020 2.536 2.549 2.411 2.436 652,899 -0.12(-4.88%)
Feb 24, 2020 2.586 2.621 2.552 2.561 691,958 -0.26(-9.29%)
Feb 21, 2020 2.849 2.861 2.817 2.824 406,761 -0.12(-4.24%)
Feb 20, 2020 2.874 2.967 2.867 2.949 615,352 +0.03(+1.07%)
Feb 19, 2020 2.905 2.942 2.867 2.917 291,773 +0.10(+3.55%)
Feb 18, 2020 2.861 2.911 2.799 2.817 655,068 -0.06(-1.96%)
Feb 14, 2020 2.855 2.898 2.855 2.874 374,745 +0.04(+1.32%)
Feb 13, 2020 2.911 2.911 2.824 2.836 696,869 -0.21(-6.97%)
Feb 12, 2020 2.899 3.098 2.892 3.048 1,422,727 +0.20(+7.02%)
Feb 11, 2020 2.792 2.880 2.774 2.849 478,316 +0.15(+5.56%)
Feb 10, 2020 2.636 2.730 2.636 2.699 501,822 +0.07(+2.61%)
Feb 07, 2020 2.605 2.652 2.574 2.630 576,285 -0.17(-6.24%)
Feb 06, 2020 2.824 2.830 2.786 2.805 277,609 -0.09(-3.23%)
Feb 05, 2020 2.886 2.899 2.861 2.899 458,943 +0.07(+2.43%)
Feb 04, 2020 2.817 2.849 2.799 2.830 367,253 +0.09(+3.42%)
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.