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

Golden Ocean Gp (NQ: GOGL )

13.17 -0.07 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2020 2.671 2.721 2.658 2.658 668,607 -0.02(-0.70%)
Nov 27, 2020 2.658 2.690 2.640 2.677 289,402 -0.02(-0.92%)
Nov 25, 2020 2.658 2.727 2.633 2.702 415,835 +0.07(+2.61%)
Nov 24, 2020 2.571 2.645 2.571 2.633 578,203 -0.07(-2.77%)
Nov 23, 2020 2.609 2.758 2.609 2.708 1,174,447 +0.16(+6.11%)
Nov 20, 2020 2.515 2.584 2.515 2.552 645,466 +0.07(+3.02%)
Nov 19, 2020 2.371 2.487 2.371 2.477 629,013 +0.14(+5.87%)
Nov 18, 2020 2.334 2.409 2.334 2.340 414,450 +0.01(+0.54%)
Nov 17, 2020 2.321 2.340 2.290 2.328 372,195 -0.02(-0.80%)
Nov 16, 2020 2.359 2.390 2.321 2.346 636,120 -0.05(-2.08%)
Nov 13, 2020 2.328 2.396 2.328 2.396 312,477 +0.11(+4.92%)
Nov 12, 2020 2.259 2.296 2.209 2.284 576,423 +0.02(+0.83%)
Nov 11, 2020 2.265 2.272 2.222 2.265 292,982 -0.04(-1.63%)
Nov 10, 2020 2.296 2.309 2.262 2.303 357,568 +0.02(+0.82%)
Nov 09, 2020 2.365 2.384 2.259 2.284 448,145 +0.09(+4.27%)
Nov 06, 2020 2.209 2.228 2.184 2.190 215,208 +0.07(+3.24%)
Nov 05, 2020 2.134 2.172 2.112 2.122 179,767 +0.06(+2.72%)
Nov 04, 2020 2.053 2.109 2.041 2.066 207,702 +0.01(+0.30%)
Nov 03, 2020 2.053 2.072 2.022 2.059 470,696 +0.07(+3.45%)
Nov 02, 2020 2.034 2.034 1.978 1.991 335,358 -0.03(-1.54%)
Oct 30, 2020 2.047 2.053 2.003 2.022 364,717 -0.03(-1.52%)
Oct 29, 2020 2.016 2.066 1.981 2.053 504,651 -0.01(-0.60%)
Oct 28, 2020 2.122 2.134 2.066 2.066 504,841 -0.20(-8.82%)
Oct 27, 2020 2.247 2.290 2.228 2.265 407,896 +0.06(+2.83%)
Oct 26, 2020 2.240 2.240 2.178 2.203 447,376 -0.10(-4.34%)
Oct 23, 2020 2.303 2.309 2.262 2.303 318,086 -0.04(-1.60%)
Oct 22, 2020 2.328 2.365 2.315 2.340 353,395 +0.09(+4.17%)
Oct 21, 2020 2.222 2.265 2.218 2.247 480,662 +0.06(+2.86%)
Oct 20, 2020 2.197 2.209 2.165 2.184 388,183 +0.07(+3.25%)
Oct 19, 2020 2.197 2.197 2.109 2.116 536,438 -0.11(-4.78%)
Oct 16, 2020 2.253 2.265 2.222 2.222 329,623 -0.09(-3.78%)
Oct 15, 2020 2.240 2.315 2.222 2.309 557,259 -0.02(-1.07%)
Oct 14, 2020 2.365 2.396 2.321 2.334 404,353 -0.01(-0.53%)
Oct 13, 2020 2.353 2.384 2.346 2.346 278,675 -0.08(-3.47%)
Oct 12, 2020 2.459 2.459 2.415 2.431 344,968 -0.05(-1.89%)
Oct 09, 2020 2.453 2.509 2.434 2.477 674,951 -0.02(-1.00%)
Oct 08, 2020 2.490 2.521 2.479 2.502 458,912 +0.01(+0.50%)
Oct 07, 2020 2.484 2.502 2.459 2.490 525,405 -0.03(-1.24%)
Oct 06, 2020 2.571 2.571 2.484 2.521 1,358,653 -0.05(-1.94%)
Oct 05, 2020 2.590 2.621 2.559 2.571 1,304,990 +0.02(+0.98%)
Oct 02, 2020 2.496 2.571 2.496 2.546 530,570 +0.11(+4.62%)
Oct 01, 2020 2.396 2.446 2.390 2.434 392,582 +0.05(+2.09%)
Sep 30, 2020 2.315 2.396 2.309 2.384 355,636 +0.05(+2.14%)
Sep 29, 2020 2.290 2.340 2.287 2.334 428,635 +0.08(+3.60%)
Sep 28, 2020 2.253 2.272 2.234 2.253 305,626 -0.05(-2.17%)
Sep 25, 2020 2.222 2.306 2.222 2.303 813,563 +0.06(+2.50%)
Sep 24, 2020 2.240 2.265 2.197 2.247 394,833 +0.11(+4.96%)
Sep 23, 2020 2.203 2.209 2.128 2.140 1,130,123 +0.06(+2.69%)
Sep 22, 2020 2.128 2.134 2.072 2.084 545,726 +0.02(+0.91%)
Sep 21, 2020 2.091 2.097 1.991 2.066 667,914 -0.09(-4.34%)
Sep 18, 2020 2.165 2.203 2.153 2.159 403,656 -0.06(-2.81%)
Sep 17, 2020 2.190 2.240 2.190 2.222 389,026 +0.00(+0.00%)
Sep 16, 2020 2.197 2.231 2.184 2.222 190,066 +0.02(+0.85%)
Sep 15, 2020 2.234 2.272 2.203 2.203 356,405 -0.06(-2.49%)
Sep 14, 2020 2.259 2.293 2.247 2.259 459,130 +0.03(+1.40%)
Sep 11, 2020 2.240 2.247 2.184 2.228 235,079 +0.07(+3.18%)
Sep 10, 2020 2.209 2.234 2.153 2.159 435,481 +0.00(+0.00%)
Sep 09, 2020 2.165 2.178 2.140 2.159 371,333 +0.02(+1.17%)
Sep 08, 2020 2.153 2.197 2.134 2.134 451,528 -0.16(-7.07%)
Sep 04, 2020 2.247 2.303 2.184 2.296 414,393 +0.06(+2.51%)
Sep 03, 2020 2.290 2.314 2.234 2.240 490,011 -0.11(-4.77%)
Sep 02, 2020 2.359 2.378 2.346 2.353 473,622 -0.12(-5.04%)
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.