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

Golden Ocean Gp (NQ: GOGL )

13.41 -0.41 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 2.865 2.865 2.865 440,458 -0.01(-0.22%)
Dec 30, 2020 2.827 2.883 2.827 2.871 440,458 +0.09(+3.11%)
Dec 29, 2020 2.821 2.821 2.747 2.784 390,718 -0.05(-1.75%)
Dec 28, 2020 2.883 2.902 2.827 2.834 329,112 -0.02(-0.87%)
Dec 24, 2020 2.846 2.865 2.827 2.858 80,007 +0.02(+0.65%)
Dec 23, 2020 2.834 2.871 2.827 2.840 181,762 +0.05(+1.77%)
Dec 22, 2020 2.852 2.865 2.778 2.790 337,378 -0.04(-1.53%)
Dec 21, 2020 2.809 2.852 2.796 2.834 535,943 -0.14(-4.78%)
Dec 18, 2020 3.001 3.044 2.964 2.976 1,014,072 +0.08(+2.78%)
Dec 17, 2020 2.883 2.957 2.871 2.895 470,103 +0.04(+1.30%)
Dec 16, 2020 2.871 2.883 2.827 2.858 288,779 -0.01(-0.22%)
Dec 15, 2020 2.834 2.871 2.809 2.865 397,434 -0.02(-0.86%)
Dec 14, 2020 2.926 2.939 2.871 2.889 566,422 +0.14(+4.94%)
Dec 11, 2020 2.778 2.784 2.741 2.753 231,293 -0.04(-1.55%)
Dec 10, 2020 2.735 2.821 2.716 2.796 359,517 +0.07(+2.73%)
Dec 09, 2020 2.722 2.735 2.704 2.722 495,078 +0.08(+3.04%)
Dec 08, 2020 2.629 2.667 2.623 2.642 404,229 -0.01(-0.47%)
Dec 07, 2020 2.636 2.691 2.611 2.654 515,214 -0.03(-1.15%)
Dec 04, 2020 2.611 2.697 2.611 2.685 592,215 +0.09(+3.58%)
Dec 03, 2020 2.574 2.617 2.561 2.592 263,484 +0.02(+0.72%)
Dec 02, 2020 2.561 2.620 2.530 2.574 975,764 -0.11(-4.15%)
Dec 01, 2020 2.642 2.707 2.617 2.685 660,108 +0.05(+1.88%)
Nov 30, 2020 2.648 2.697 2.636 2.636 674,390 -0.02(-0.70%)
Nov 27, 2020 2.636 2.667 2.617 2.654 291,905 -0.02(-0.92%)
Nov 25, 2020 2.636 2.704 2.611 2.679 419,432 +0.07(+2.61%)
Nov 24, 2020 2.549 2.623 2.549 2.611 583,204 -0.07(-2.76%)
Nov 23, 2020 2.586 2.735 2.586 2.685 1,184,605 +0.15(+6.11%)
Nov 20, 2020 2.493 2.561 2.493 2.530 651,049 +0.07(+3.02%)
Nov 19, 2020 2.351 2.465 2.351 2.456 634,454 +0.14(+5.87%)
Nov 18, 2020 2.314 2.388 2.314 2.320 418,035 +0.01(+0.54%)
Nov 17, 2020 2.302 2.320 2.271 2.308 375,415 -0.02(-0.80%)
Nov 16, 2020 2.339 2.370 2.302 2.326 641,622 -0.05(-2.08%)
Nov 13, 2020 2.308 2.376 2.308 2.376 315,180 +0.11(+4.92%)
Nov 12, 2020 2.240 2.277 2.190 2.264 581,408 +0.02(+0.83%)
Nov 11, 2020 2.246 2.252 2.203 2.246 295,516 -0.04(-1.63%)
Nov 10, 2020 2.277 2.289 2.243 2.283 360,661 +0.02(+0.82%)
Nov 09, 2020 2.345 2.363 2.240 2.264 452,021 +0.09(+4.27%)
Nov 06, 2020 2.190 2.209 2.165 2.172 217,070 +0.07(+3.23%)
Nov 05, 2020 2.116 2.153 2.094 2.104 181,322 +0.06(+2.72%)
Nov 04, 2020 2.035 2.091 2.023 2.048 209,499 +0.01(+0.30%)
Nov 03, 2020 2.035 2.054 2.005 2.042 474,768 +0.07(+3.45%)
Nov 02, 2020 2.017 2.017 1.961 1.974 338,259 -0.03(-1.54%)
Oct 30, 2020 2.029 2.035 1.986 2.005 367,871 -0.03(-1.52%)
Oct 29, 2020 1.998 2.048 1.964 2.035 509,016 -0.01(-0.60%)
Oct 28, 2020 2.104 2.116 2.048 2.048 509,208 -0.20(-8.82%)
Oct 27, 2020 2.227 2.271 2.209 2.246 411,424 +0.06(+2.83%)
Oct 26, 2020 2.221 2.221 2.159 2.184 451,245 -0.10(-4.34%)
Oct 23, 2020 2.283 2.289 2.243 2.283 320,837 -0.04(-1.60%)
Oct 22, 2020 2.308 2.345 2.295 2.320 356,452 +0.09(+4.17%)
Oct 21, 2020 2.203 2.246 2.199 2.227 484,819 +0.06(+2.86%)
Oct 20, 2020 2.178 2.190 2.147 2.165 391,541 +0.07(+3.25%)
Oct 19, 2020 2.178 2.178 2.091 2.097 541,078 -0.11(-4.78%)
Oct 16, 2020 2.233 2.246 2.203 2.203 332,474 -0.09(-3.78%)
Oct 15, 2020 2.221 2.295 2.203 2.289 562,079 -0.02(-1.07%)
Oct 14, 2020 2.345 2.376 2.302 2.314 407,851 -0.01(-0.53%)
Oct 13, 2020 2.332 2.363 2.326 2.326 281,085 -0.08(-3.47%)
Oct 12, 2020 2.438 2.438 2.394 2.410 347,952 -0.05(-1.89%)
Oct 09, 2020 2.431 2.487 2.413 2.456 680,789 -0.02(-1.00%)
Oct 08, 2020 2.469 2.500 2.458 2.481 462,881 +0.01(+0.50%)
Oct 07, 2020 2.462 2.481 2.438 2.469 529,950 -0.03(-1.24%)
Oct 06, 2020 2.549 2.549 2.462 2.500 1,370,405 -0.05(-1.94%)
Oct 05, 2020 2.568 2.599 2.537 2.549 1,316,278 +0.02(+0.98%)
Oct 02, 2020 2.475 2.549 2.475 2.524 535,159 +0.11(+4.62%)
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.