Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.90 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.339 6.563 6.313 6.416 2,615,136 +0.09(+1.36%)
Sep 29, 2022 6.528 6.597 6.219 6.330 3,679,626 -0.35(-5.27%)
Sep 28, 2022 6.777 6.803 6.555 6.682 4,251,390 -0.19(-2.75%)
Sep 27, 2022 6.708 6.897 6.639 6.871 3,847,466 +0.27(+4.03%)
Sep 26, 2022 6.725 6.837 6.528 6.605 5,493,082 -0.51(-7.13%)
Sep 23, 2022 7.301 7.301 6.992 7.112 3,495,184 -0.35(-4.72%)
Sep 22, 2022 7.464 7.666 7.455 7.464 2,503,700 -0.17(-2.25%)
Sep 21, 2022 7.851 7.851 7.619 7.636 2,988,154 -0.21(-2.63%)
Sep 20, 2022 7.576 7.851 7.541 7.842 4,466,785 +0.54(+7.41%)
Sep 19, 2022 7.189 7.417 7.060 7.301 4,136,819 -0.29(-3.85%)
Sep 16, 2022 7.559 7.662 7.460 7.593 3,963,630 -0.28(-3.60%)
Sep 15, 2022 7.868 7.997 7.713 7.876 4,734,519 -0.19(-2.34%)
Sep 14, 2022 8.100 8.241 8.014 8.065 4,366,657 +0.14(+1.73%)
Sep 13, 2022 7.859 8.070 7.851 7.928 4,530,775 +0.03(+0.33%)
Sep 12, 2022 7.885 7.919 7.769 7.902 3,220,765 +0.19(+2.45%)
Sep 09, 2022 7.636 7.782 7.619 7.713 3,220,189 +0.20(+2.63%)
Sep 08, 2022 7.181 7.516 7.172 7.516 5,534,481 +0.26(+3.55%)
Sep 07, 2022 7.361 7.378 7.189 7.258 4,937,452 -0.24(-3.21%)
Sep 06, 2022 7.524 7.687 7.498 7.498 4,562,139 -0.42(-5.31%)
Sep 02, 2022 8.032 8.048 7.798 7.919 5,740,996 -0.01(-0.10%)
Sep 01, 2022 7.919 8.109 7.831 7.927 5,972,262 +0.19(+2.50%)
Aug 31, 2022 7.605 7.818 7.508 7.734 6,103,211 +0.11(+1.48%)
Aug 30, 2022 7.984 8.000 7.597 7.621 7,893,067 -0.65(-7.80%)
Aug 29, 2022 8.282 8.468 8.234 8.266 4,826,735 -0.15(-1.82%)
Aug 26, 2022 8.379 8.573 8.145 8.419 7,562,043 -0.34(-3.87%)
Aug 25, 2022 8.782 8.855 8.573 8.758 5,884,674 +0.30(+3.53%)
Aug 24, 2022 8.452 8.540 8.306 8.460 4,886,863 -0.03(-0.38%)
Aug 23, 2022 8.387 8.597 8.375 8.492 3,939,849 +0.21(+2.53%)
Aug 22, 2022 8.097 8.318 8.064 8.282 4,238,519 -0.18(-2.10%)
Aug 19, 2022 8.371 8.484 8.298 8.460 3,535,968 -0.23(-2.60%)
Aug 18, 2022 8.597 8.734 8.508 8.685 3,892,119 +0.03(+0.37%)
Aug 17, 2022 8.605 8.693 8.556 8.653 3,502,390 -0.14(-1.56%)
Aug 16, 2022 8.790 8.847 8.669 8.790 2,666,774 -0.02(-0.18%)
Aug 15, 2022 8.500 8.806 8.395 8.806 5,953,642 -0.53(-5.70%)
Aug 12, 2022 9.242 9.355 9.113 9.339 2,672,092 +0.06(+0.70%)
Aug 11, 2022 9.072 9.419 9.048 9.274 3,599,672 +0.06(+0.61%)
Aug 10, 2022 9.282 9.331 9.097 9.218 3,660,867 +0.20(+2.24%)
Aug 09, 2022 8.960 9.072 8.887 9.016 3,394,697 +0.29(+3.33%)
Aug 08, 2022 8.669 8.867 8.579 8.726 2,762,139 +0.24(+2.85%)
Aug 05, 2022 8.282 8.625 8.282 8.484 2,365,043 +0.20(+2.43%)
Aug 04, 2022 8.363 8.427 8.189 8.282 3,665,801 -0.20(-2.38%)
Aug 03, 2022 8.734 8.750 8.419 8.484 4,004,374 -0.48(-5.31%)
Aug 02, 2022 8.855 9.081 8.689 8.960 3,321,381 -0.15(-1.68%)
Aug 01, 2022 8.911 9.169 8.848 9.113 2,910,180 +0.31(+3.48%)
Jul 29, 2022 8.855 8.871 8.680 8.806 3,541,950 -0.19(-2.06%)
Jul 28, 2022 9.137 9.193 8.907 8.992 2,743,739 -0.15(-1.59%)
Jul 27, 2022 8.976 9.181 8.818 9.137 2,673,586 +0.35(+3.94%)
Jul 26, 2022 8.806 8.847 8.710 8.790 1,747,146 +0.01(+0.09%)
Jul 25, 2022 8.798 8.895 8.734 8.782 2,748,066 +0.05(+0.55%)
Jul 22, 2022 8.952 9.032 8.641 8.734 2,297,702 -0.27(-2.96%)
Jul 21, 2022 8.806 9.016 8.722 9.000 2,916,554 +0.22(+2.48%)
Jul 20, 2022 8.718 8.798 8.556 8.782 2,901,236 -0.10(-1.09%)
Jul 19, 2022 8.742 8.891 8.702 8.879 3,331,951 +0.12(+1.38%)
Jul 18, 2022 8.806 8.972 8.726 8.758 4,093,777 +0.15(+1.78%)
Jul 15, 2022 8.395 8.605 8.306 8.605 2,540,283 +0.44(+5.33%)
Jul 14, 2022 8.000 8.177 7.871 8.169 3,619,106 +0.05(+0.60%)
Jul 13, 2022 8.032 8.210 7.960 8.121 2,757,478 +0.01(+0.10%)
Jul 12, 2022 8.226 8.250 7.996 8.113 3,172,105 -0.23(-2.71%)
Jul 11, 2022 8.379 8.464 8.254 8.339 2,403,863 -0.06(-0.77%)
Jul 08, 2022 8.468 8.548 8.327 8.403 3,246,164 +0.00(+0.00%)
Jul 07, 2022 8.452 8.710 8.335 8.403 5,868,353 +0.32(+3.99%)
Jul 06, 2022 8.347 8.435 7.895 8.081 5,627,071 -0.35(-4.21%)
Jul 05, 2022 8.355 8.452 8.282 8.435 4,772,174 -0.23(-2.70%)
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.