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

Golden Ocean Gp (NQ: GOGL )

12.85 -0.56 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2019 2.682 2.693 2.647 2.658 559,180 -0.11(-4.00%)
May 30, 2019 2.769 2.833 2.740 2.769 412,867 -0.07(-2.46%)
May 29, 2019 2.816 2.839 2.798 2.839 564,499 -0.07(-2.40%)
May 28, 2019 2.997 3.017 2.903 2.909 381,137 -0.05(-1.58%)
May 24, 2019 2.962 2.973 2.929 2.956 281,133 -0.04(-1.36%)
May 23, 2019 3.107 3.107 2.921 2.997 514,368 -0.13(-4.28%)
May 22, 2019 3.148 3.189 3.126 3.131 204,215 +0.09(+3.07%)
May 21, 2019 3.043 3.090 3.014 3.037 270,037 -0.01(-0.19%)
May 20, 2019 3.008 3.072 2.991 3.043 181,989 +0.01(+0.38%)
May 17, 2019 3.061 3.113 3.032 3.032 183,191 -0.06(-2.07%)
May 16, 2019 3.078 3.142 3.078 3.096 110,314 +0.01(+0.38%)
May 15, 2019 3.008 3.102 2.991 3.084 117,952 +0.04(+1.34%)
May 14, 2019 3.043 3.078 3.026 3.043 214,668 +0.08(+2.76%)
May 13, 2019 2.985 3.014 2.944 2.962 257,936 -0.23(-7.13%)
May 10, 2019 3.154 3.206 3.131 3.189 150,601 +0.08(+2.43%)
May 09, 2019 3.142 3.142 3.043 3.113 227,301 -0.13(-3.96%)
May 08, 2019 3.148 3.259 3.142 3.241 276,579 +0.12(+3.93%)
May 07, 2019 3.189 3.189 3.078 3.119 260,730 -0.12(-3.78%)
May 06, 2019 3.142 3.253 3.119 3.241 355,506 -0.15(-4.47%)
May 03, 2019 3.329 3.402 3.323 3.393 244,255 +0.05(+1.39%)
May 02, 2019 3.422 3.434 3.335 3.346 360,477 -0.19(-5.28%)
May 01, 2019 3.515 3.585 3.498 3.533 314,056 +0.06(+1.68%)
Apr 30, 2019 3.609 3.615 3.446 3.475 970,023 +0.08(+2.41%)
Apr 29, 2019 3.428 3.428 3.364 3.393 699,590 +0.13(+4.11%)
Apr 26, 2019 3.253 3.271 3.230 3.259 190,395 +0.11(+3.52%)
Apr 25, 2019 3.177 3.177 3.137 3.148 305,756 -0.06(-1.73%)
Apr 24, 2019 3.241 3.241 3.183 3.204 252,821 -0.06(-1.87%)
Apr 23, 2019 3.265 3.288 3.236 3.265 339,022 +0.03(+0.90%)
Apr 22, 2019 3.271 3.283 3.216 3.236 229,461 -0.05(-1.42%)
Apr 18, 2019 3.247 3.282 3.241 3.282 190,567 +0.03(+1.08%)
Apr 17, 2019 3.265 3.276 3.230 3.247 308,298 +0.01(+0.36%)
Apr 16, 2019 3.189 3.247 3.142 3.236 569,066 +0.06(+1.83%)
Apr 15, 2019 3.201 3.201 3.160 3.177 180,748 -0.01(-0.37%)
Apr 12, 2019 3.218 3.230 3.171 3.189 278,903 -0.04(-1.26%)
Apr 11, 2019 3.265 3.265 3.209 3.230 331,060 +0.02(+0.54%)
Apr 10, 2019 3.154 3.236 3.154 3.212 297,854 +0.15(+4.75%)
Apr 09, 2019 3.090 3.090 3.037 3.067 202,249 -0.02(-0.75%)
Apr 08, 2019 3.090 3.119 3.067 3.090 271,505 +0.09(+3.11%)
Apr 05, 2019 2.985 3.020 2.956 2.997 264,667 +0.01(+0.19%)
Apr 04, 2019 2.979 2.997 2.944 2.991 213,992 +0.00(+0.00%)
Apr 03, 2019 3.008 3.014 2.973 2.991 273,590 +0.10(+3.64%)
Apr 02, 2019 2.892 2.903 2.833 2.886 338,924 +0.01(+0.41%)
Apr 01, 2019 2.810 2.889 2.810 2.874 263,576 +0.09(+3.35%)
Mar 29, 2019 2.793 2.798 2.769 2.781 189,366 -0.04(-1.45%)
Mar 28, 2019 2.787 2.863 2.781 2.822 176,718 -0.01(-0.41%)
Mar 27, 2019 2.863 2.868 2.804 2.833 188,018 -0.03(-1.22%)
Mar 26, 2019 2.886 2.915 2.857 2.868 356,846 +0.02(+0.82%)
Mar 25, 2019 2.927 2.950 2.845 2.845 611,437 -0.14(-4.69%)
Mar 22, 2019 3.084 3.090 2.950 2.985 707,551 -0.06(-2.10%)
Mar 21, 2019 3.078 3.090 3.020 3.049 332,883 -0.05(-1.69%)
Mar 20, 2019 3.137 3.142 3.032 3.102 703,011 +0.17(+5.98%)
Mar 19, 2019 2.956 2.979 2.909 2.927 461,129 +0.10(+3.51%)
Mar 18, 2019 2.886 2.886 2.822 2.828 461,002 -0.12(-4.15%)
Mar 15, 2019 3.026 3.037 2.932 2.950 823,675 -0.03(-1.17%)
Mar 14, 2019 2.973 2.997 2.950 2.985 359,165 +0.12(+4.07%)
Mar 13, 2019 2.903 2.927 2.857 2.868 225,565 +0.02(+0.61%)
Mar 12, 2019 2.816 2.860 2.798 2.851 240,245 +0.10(+3.82%)
Mar 11, 2019 2.705 2.756 2.688 2.746 374,218 +0.02(+0.64%)
Mar 08, 2019 2.740 2.763 2.693 2.728 446,314 -0.06(-2.30%)
Mar 07, 2019 2.828 2.833 2.781 2.793 346,933 -0.10(-3.43%)
Mar 06, 2019 2.932 2.944 2.892 2.892 433,736 -0.06(-1.98%)
Mar 05, 2019 2.985 3.042 2.927 2.950 1,093,065 +0.09(+3.23%)
Mar 04, 2019 2.886 2.892 2.829 2.858 415,751 +0.04(+1.43%)
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.