Skip to main content

Golden Ocean Gp (NQ: GOGL )

11.78 +0.47 (+4.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 11.73 11.80 11.64 11.78 1,555,809 +0.47(+4.16%)
Nov 06, 2024 10.95 11.32 10.95 11.31 1,873,578 +0.02(+0.18%)
Nov 05, 2024 11.22 11.37 11.16 11.29 1,518,819 +0.46(+4.25%)
Nov 04, 2024 10.82 10.93 10.80 10.83 1,193,508 +0.07(+0.65%)
Nov 01, 2024 10.74 10.79 10.71 10.76 738,964 +0.04(+0.37%)
Oct 31, 2024 10.71 10.80 10.65 10.72 1,584,488 +0.03(+0.28%)
Oct 30, 2024 10.69 10.80 10.63 10.69 1,315,579 -0.15(-1.38%)
Oct 29, 2024 10.93 11.00 10.81 10.84 1,922,652 +0.22(+2.07%)
Oct 28, 2024 10.74 10.74 10.61 10.62 1,111,330 -0.23(-2.12%)
Oct 25, 2024 10.92 10.98 10.82 10.85 1,274,018 +0.14(+1.31%)
Oct 24, 2024 10.73 10.76 10.63 10.71 1,493,737 +0.01(+0.09%)
Oct 23, 2024 10.78 10.78 10.61 10.70 2,080,554 -0.22(-2.01%)
Oct 22, 2024 10.92 11.06 10.87 10.92 910,190 -0.07(-0.64%)
Oct 21, 2024 11.20 11.21 10.97 10.99 1,025,122 -0.29(-2.57%)
Oct 18, 2024 11.38 11.39 11.24 11.28 664,614 -0.05(-0.44%)
Oct 17, 2024 11.10 11.35 11.03 11.33 1,058,046 +0.05(+0.44%)
Oct 16, 2024 11.30 11.41 11.23 11.28 1,915,213 -0.10(-0.88%)
Oct 15, 2024 11.42 11.52 11.33 11.38 1,414,934 -0.37(-3.15%)
Oct 14, 2024 11.78 11.86 11.70 11.75 1,881,861 -0.54(-4.39%)
Oct 11, 2024 12.39 12.39 12.19 12.29 911,350 -0.10(-0.81%)
Oct 10, 2024 12.32 12.43 12.29 12.39 589,711 +0.17(+1.39%)
Oct 09, 2024 12.30 12.30 12.15 12.22 1,311,875 -0.36(-2.86%)
Oct 08, 2024 12.64 12.64 12.50 12.58 1,013,510 -0.35(-2.71%)
Oct 07, 2024 13.01 13.09 12.90 12.93 798,175 -0.05(-0.39%)
Oct 04, 2024 13.09 13.11 12.93 12.98 911,831 +0.01(+0.08%)
Oct 03, 2024 13.06 13.08 12.88 12.97 1,279,874 -0.07(-0.54%)
Oct 02, 2024 13.09 13.10 12.97 13.04 1,088,874 -0.12(-0.91%)
Oct 01, 2024 12.95 13.27 12.92 13.16 1,714,481 -0.22(-1.64%)
Sep 30, 2024 13.43 13.44 13.21 13.38 1,232,243 +0.21(+1.59%)
Sep 27, 2024 13.23 13.24 13.11 13.17 808,092 -0.07(-0.53%)
Sep 26, 2024 13.16 13.30 13.12 13.24 1,072,890 +0.26(+2.00%)
Sep 25, 2024 13.00 13.12 12.90 12.98 2,009,343 -0.10(-0.76%)
Sep 24, 2024 13.08 13.10 12.89 13.08 2,217,502 +0.87(+7.13%)
Sep 23, 2024 12.14 12.31 12.11 12.21 790,713 +0.03(+0.25%)
Sep 20, 2024 12.17 12.31 12.00 12.18 1,697,578 -0.25(-2.01%)
Sep 19, 2024 12.40 12.46 12.25 12.43 936,227 +0.45(+3.76%)
Sep 18, 2024 11.98 12.17 11.93 11.98 1,145,065 +0.05(+0.42%)
Sep 17, 2024 11.98 11.98 11.82 11.93 806,368 -0.02(-0.17%)
Sep 16, 2024 11.88 11.96 11.78 11.95 755,244 +0.30(+2.58%)
Sep 13, 2024 11.64 11.69 11.57 11.65 1,188,020 +0.18(+1.57%)
Sep 12, 2024 11.30 11.66 11.24 11.47 2,598,347 +0.30(+2.69%)
Sep 11, 2024 10.87 11.17 10.86 11.17 1,424,078 +0.41(+3.81%)
Sep 10, 2024 11.04 11.05 10.71 10.76 2,089,992 -0.37(-3.32%)
Sep 09, 2024 11.01 11.19 10.97 11.13 1,300,475 +0.07(+0.62%)
Sep 06, 2024 11.35 11.36 11.02 11.06 1,392,866 -0.19(-1.73%)
Sep 05, 2024 11.36 11.39 11.21 11.26 1,452,774 -0.02(-0.17%)
Sep 04, 2024 11.32 11.47 11.25 11.28 2,252,158 -0.09(-0.77%)
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.