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

Golden Ocean Gp (NQ: GOGL )

12.89 -0.52 (-3.84%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 11, 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, 2021 5.407 5.432 5.376 5.383 968,330 -0.02(-0.46%)
Apr 29, 2021 5.451 5.457 5.299 5.407 1,738,180 -0.01(-0.23%)
Apr 28, 2021 5.302 5.469 5.290 5.420 1,496,467 +0.15(+2.82%)
Apr 27, 2021 5.284 5.346 5.211 5.271 1,121,867 +0.09(+1.67%)
Apr 26, 2021 5.141 5.222 5.141 5.185 1,373,178 +0.09(+1.82%)
Apr 23, 2021 5.011 5.110 4.986 5.092 916,608 +0.15(+3.13%)
Apr 22, 2021 5.024 5.055 4.900 4.937 2,239,468 -0.25(-4.77%)
Apr 21, 2021 5.024 5.191 4.993 5.185 2,146,246 +0.31(+6.35%)
Apr 20, 2021 4.869 4.959 4.786 4.875 1,961,075 -0.15(-3.07%)
Apr 19, 2021 4.857 5.030 4.857 5.030 1,702,290 +0.29(+6.14%)
Apr 16, 2021 4.764 4.789 4.677 4.739 1,220,959 +0.26(+5.80%)
Apr 15, 2021 4.448 4.486 4.411 4.479 916,430 +0.06(+1.26%)
Apr 14, 2021 4.318 4.498 4.318 4.424 1,386,623 +0.19(+4.53%)
Apr 13, 2021 4.325 4.325 4.226 4.232 1,529,425 -0.11(-2.43%)
Apr 12, 2021 4.399 4.399 4.244 4.337 1,346,034 -0.09(-2.10%)
Apr 09, 2021 4.387 4.436 4.356 4.430 820,923 +0.07(+1.56%)
Apr 08, 2021 4.362 4.374 4.284 4.362 682,486 -0.04(-0.84%)
Apr 07, 2021 4.325 4.417 4.312 4.399 1,026,587 +0.14(+3.19%)
Apr 06, 2021 4.318 4.387 4.257 4.263 1,105,002 +0.08(+1.85%)
Apr 05, 2021 4.269 4.269 4.096 4.185 854,078 -0.06(-1.31%)
Apr 01, 2021 4.176 4.284 4.176 4.241 696,629 +0.09(+2.24%)
Mar 31, 2021 4.238 4.244 4.096 4.148 1,112,592 -0.08(-1.97%)
Mar 30, 2021 4.226 4.263 4.201 4.232 721,481 -0.04(-0.87%)
Mar 29, 2021 4.411 4.411 4.244 4.269 1,087,087 -0.16(-3.70%)
Mar 26, 2021 4.566 4.578 4.380 4.433 1,347,516 -0.11(-2.52%)
Mar 25, 2021 4.263 4.578 4.182 4.547 1,787,217 +0.29(+6.83%)
Mar 24, 2021 4.349 4.399 4.250 4.257 1,187,280 +0.00(+0.07%)
Mar 23, 2021 4.547 4.547 4.232 4.254 1,940,564 -0.49(-10.37%)
Mar 22, 2021 4.782 4.844 4.714 4.745 1,206,419 +0.01(+0.13%)
Mar 19, 2021 4.696 4.776 4.609 4.739 1,280,601 +0.09(+1.86%)
Mar 18, 2021 4.659 4.844 4.634 4.653 1,815,913 +0.07(+1.62%)
Mar 17, 2021 4.430 4.609 4.405 4.578 1,721,163 +0.15(+3.35%)
Mar 16, 2021 4.510 4.510 4.405 4.430 1,118,180 -0.06(-1.38%)
Mar 15, 2021 4.486 4.523 4.448 4.492 1,080,407 +0.07(+1.54%)
Mar 12, 2021 4.306 4.486 4.284 4.424 1,761,453 +0.08(+1.85%)
Mar 11, 2021 4.250 4.380 4.189 4.343 4,130,428 +0.13(+3.08%)
Mar 10, 2021 4.102 4.232 4.090 4.213 2,313,925 +0.07(+1.79%)
Mar 09, 2021 4.127 4.176 4.099 4.139 2,748,862 -0.01(-0.15%)
Mar 08, 2021 4.127 4.170 4.090 4.145 1,041,798 -0.02(-0.59%)
Mar 05, 2021 4.102 4.182 4.022 4.170 1,434,635 +0.20(+5.15%)
Mar 04, 2021 4.034 4.117 3.898 3.966 1,303,422 -0.16(-3.97%)
Mar 03, 2021 4.083 4.176 4.049 4.130 924,468 +0.06(+1.60%)
Mar 02, 2021 3.991 4.120 3.972 4.065 1,195,892 +0.18(+4.62%)
Mar 01, 2021 3.830 3.923 3.822 3.885 627,140 +0.11(+2.95%)
Feb 26, 2021 3.786 3.799 3.700 3.774 1,003,081 -0.06(-1.45%)
Feb 25, 2021 3.929 3.972 3.824 3.830 978,670 -0.06(-1.43%)
Feb 24, 2021 3.830 3.916 3.786 3.885 744,617 +0.06(+1.45%)
Feb 23, 2021 3.873 3.879 3.755 3.830 968,044 -0.14(-3.58%)
Feb 22, 2021 3.848 3.997 3.836 3.972 1,860,743 -0.04(-0.93%)
Feb 19, 2021 3.923 4.025 3.892 4.009 1,872,655 +0.20(+5.37%)
Feb 18, 2021 3.799 3.879 3.743 3.805 2,752,108 -0.23(-5.67%)
Feb 17, 2021 4.090 4.349 3.997 4.034 3,854,529 -0.12(-2.98%)
Feb 16, 2021 4.022 4.244 4.022 4.158 2,922,003 +0.58(+16.26%)
Feb 12, 2021 3.477 3.667 3.465 3.576 3,214,353 +0.11(+3.03%)
Feb 11, 2021 3.335 3.489 3.316 3.471 1,253,348 +0.09(+2.56%)
Feb 10, 2021 3.397 3.421 3.360 3.384 645,759 +0.06(+1.86%)
Feb 09, 2021 3.242 3.353 3.205 3.322 787,837 +0.15(+4.88%)
Feb 08, 2021 3.155 3.199 3.143 3.168 679,334 -0.06(-1.73%)
Feb 05, 2021 3.162 3.261 3.155 3.223 1,046,075 +0.07(+2.16%)
Feb 04, 2021 3.100 3.174 3.087 3.155 731,953 +0.06(+2.00%)
Feb 03, 2021 3.025 3.124 3.013 3.093 908,309 +0.08(+2.67%)
Feb 02, 2021 2.982 3.025 2.956 3.013 727,749 +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.