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

Golden Ocean Gp (NQ: GOGL )

9.070 +0.060 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2023 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 (%)
Nov 28, 2023 9.050 9.090 8.975 9.070 1,085,445 +0.06(+0.67%)
Nov 27, 2023 9.180 9.180 8.910 9.010 1,818,730 -0.13(-1.42%)
Nov 24, 2023 9.090 9.310 9.090 9.140 1,929,805 +0.33(+3.75%)
Nov 22, 2023 8.710 8.820 8.680 8.810 1,798,261 -0.02(-0.23%)
Nov 21, 2023 8.310 8.850 8.240 8.830 4,989,314 +1.00(+12.77%)
Nov 20, 2023 7.900 7.950 7.790 7.830 1,717,282 +0.11(+1.42%)
Nov 17, 2023 7.710 7.755 7.670 7.720 1,402,580 +0.19(+2.52%)
Nov 16, 2023 7.660 7.700 7.510 7.530 1,004,453 -0.10(-1.31%)
Nov 15, 2023 7.720 7.740 7.570 7.630 1,244,621 -0.05(-0.65%)
Nov 14, 2023 7.540 7.690 7.485 7.680 1,601,873 +0.19(+2.54%)
Nov 13, 2023 7.400 7.500 7.340 7.490 834,627 +0.10(+1.35%)
Nov 10, 2023 7.450 7.470 7.340 7.390 857,849 +0.00(+0.00%)
Nov 09, 2023 7.440 7.550 7.390 7.390 1,167,244 +0.22(+3.07%)
Nov 08, 2023 7.240 7.240 7.140 7.170 734,391 -0.14(-1.92%)
Nov 07, 2023 7.400 7.410 7.300 7.310 1,105,737 -0.25(-3.31%)
Nov 06, 2023 7.610 7.630 7.520 7.560 680,086 +0.03(+0.40%)
Nov 03, 2023 7.570 7.585 7.455 7.530 980,648 +0.06(+0.80%)
Nov 02, 2023 7.320 7.485 7.275 7.470 1,534,370 +0.29(+4.04%)
Nov 01, 2023 7.190 7.195 7.090 7.180 1,160,267 -0.07(-0.97%)
Oct 31, 2023 7.240 7.410 7.210 7.250 1,160,021 -0.06(-0.82%)
Oct 30, 2023 7.470 7.540 7.250 7.310 1,061,875 -0.12(-1.62%)
Oct 27, 2023 7.500 7.565 7.420 7.430 1,134,286 -0.06(-0.80%)
Oct 26, 2023 7.490 7.570 7.350 7.490 2,441,926 -0.34(-4.34%)
Oct 25, 2023 7.860 7.919 7.730 7.830 2,000,761 -0.29(-3.57%)
Oct 24, 2023 7.860 8.175 7.850 8.120 4,070,475 +0.50(+6.56%)
Oct 23, 2023 7.810 7.810 7.620 7.620 1,553,774 -0.32(-4.03%)
Oct 20, 2023 8.000 8.010 7.872 7.940 884,063 -0.03(-0.38%)
Oct 19, 2023 7.960 8.045 7.895 7.970 778,793 -0.09(-1.12%)
Oct 18, 2023 8.150 8.160 8.040 8.060 960,097 -0.05(-0.62%)
Oct 17, 2023 7.990 8.155 7.980 8.110 1,511,401 +0.26(+3.31%)
Oct 16, 2023 7.980 7.970 7.810 7.850 1,146,069 -0.13(-1.63%)
Oct 13, 2023 7.990 8.040 7.900 7.980 965,640 +0.03(+0.38%)
Oct 12, 2023 8.090 8.090 7.920 7.950 1,184,363 -0.06(-0.75%)
Oct 11, 2023 8.020 8.020 7.950 8.010 2,698,760 -0.01(-0.12%)
Oct 10, 2023 8.050 8.090 7.990 8.020 941,936 -0.02(-0.25%)
Oct 09, 2023 8.030 8.070 7.945 8.040 863,067 +0.01(+0.12%)
Oct 06, 2023 7.950 8.054 7.880 8.030 1,399,328 +0.14(+1.77%)
Oct 05, 2023 7.670 7.910 7.650 7.890 1,321,703 +0.22(+2.87%)
Oct 04, 2023 7.740 7.750 7.510 7.670 3,373,982 -0.19(-2.42%)
Oct 03, 2023 7.910 7.980 7.811 7.860 990,701 -0.09(-1.13%)
Oct 02, 2023 8.040 8.095 7.895 7.950 1,801,037 +0.07(+0.89%)
Sep 29, 2023 7.930 7.980 7.860 7.880 1,072,817 -0.02(-0.25%)
Sep 28, 2023 7.790 7.910 7.740 7.900 1,134,672 -0.03(-0.38%)
Sep 27, 2023 7.830 7.950 7.830 7.930 1,291,423 +0.21(+2.72%)
Sep 26, 2023 7.660 7.780 7.650 7.720 988,146 +0.03(+0.39%)
Sep 25, 2023 7.590 7.700 7.655 7.690 958,658 +0.00(+0.00%)
Sep 22, 2023 7.610 7.730 7.600 7.690 1,074,080 +0.24(+3.22%)
Sep 21, 2023 7.520 7.560 7.430 7.450 1,128,714 -0.12(-1.59%)
Sep 20, 2023 7.630 7.690 7.555 7.570 1,007,114 -0.09(-1.17%)
Sep 19, 2023 7.740 7.840 7.640 7.660 1,442,754 +0.09(+1.19%)
Sep 18, 2023 7.580 7.615 7.471 7.570 2,005,930 -0.08(-1.05%)
Sep 15, 2023 7.720 7.785 7.620 7.650 1,644,054 -0.02(-0.26%)
Sep 14, 2023 7.580 7.685 7.580 7.670 1,389,350 +0.23(+3.09%)
Sep 13, 2023 7.420 7.510 7.420 7.440 2,793,124 +0.05(+0.68%)
Sep 12, 2023 7.410 7.455 7.340 7.390 971,145 -0.01(-0.14%)
Sep 11, 2023 7.480 7.500 7.390 7.400 1,127,092 +0.01(+0.14%)
Sep 08, 2023 7.230 7.430 7.220 7.390 1,444,442 +0.01(+0.14%)
Sep 07, 2023 7.380 7.459 7.331 7.380 1,989,236 +0.03(+0.40%)
Sep 06, 2023 7.390 7.469 7.331 7.350 1,058,169 +0.12(+1.64%)
Sep 05, 2023 7.291 7.380 7.222 7.232 1,443,616 +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.