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 (%)
May 31, 2018 4.764 4.809 4.626 4.787 384,422 +0.24(+5.22%)
May 30, 2018 4.433 4.552 4.409 4.549 532,031 +0.03(+0.73%)
May 29, 2018 4.494 4.538 4.488 4.516 358,585 -0.03(-0.61%)
May 25, 2018 4.543 4.543 4.543 0 -0.02(-0.48%)
May 24, 2018 4.588 4.621 4.532 4.565 310,730 -0.09(-2.02%)
May 23, 2018 4.554 4.670 4.532 4.659 246,453 -0.07(-1.40%)
May 22, 2018 4.742 4.798 4.693 4.726 235,831 +0.14(+3.14%)
May 21, 2018 4.576 4.626 4.576 4.582 161,551 +0.03(+0.73%)
May 18, 2018 4.477 4.582 4.460 4.549 139,740 -0.02(-0.36%)
May 17, 2018 4.576 4.654 4.532 4.565 283,184 -0.06(-1.31%)
May 16, 2018 4.582 4.645 4.538 4.626 291,708 -0.05(-1.06%)
May 15, 2018 4.709 4.709 4.615 4.676 309,621 -0.20(-4.19%)
May 14, 2018 4.842 4.903 4.831 4.880 293,253 -0.02(-0.45%)
May 11, 2018 4.869 4.908 4.847 4.903 176,160 +0.07(+1.49%)
May 10, 2018 4.847 4.875 4.831 4.831 217,447 -0.02(-0.34%)
May 09, 2018 4.770 4.853 4.770 4.847 213,277 +0.11(+2.33%)
May 08, 2018 4.726 4.753 4.676 4.737 130,394 +0.05(+1.06%)
May 07, 2018 4.665 4.748 4.665 4.687 315,530 +0.09(+1.92%)
May 04, 2018 4.560 4.599 4.550 4.599 193,008 +0.01(+0.24%)
May 03, 2018 4.582 4.615 4.532 4.588 199,874 +0.05(+1.10%)
May 02, 2018 4.466 4.588 4.466 4.538 281,703 +0.08(+1.86%)
May 01, 2018 4.427 4.516 4.378 4.455 184,400 -0.01(-0.25%)
Apr 30, 2018 4.483 4.521 4.438 4.466 390,302 -0.04(-0.98%)
Apr 27, 2018 4.549 4.554 4.471 4.510 136,246 -0.01(-0.24%)
Apr 26, 2018 4.549 4.588 4.505 4.521 251,352 -0.02(-0.49%)
Apr 25, 2018 4.615 4.623 4.516 4.543 313,305 -0.08(-1.79%)
Apr 24, 2018 4.753 4.798 4.582 4.626 516,387 -0.01(-0.24%)
Apr 23, 2018 4.648 4.682 4.612 4.637 316,469 +0.07(+1.45%)
Apr 20, 2018 4.588 4.637 4.549 4.571 206,507 -0.03(-0.60%)
Apr 19, 2018 4.659 4.665 4.549 4.599 266,668 -0.06(-1.30%)
Apr 18, 2018 4.693 4.693 4.565 4.659 586,674 +0.24(+5.38%)
Apr 17, 2018 4.477 4.503 4.383 4.422 462,397 +0.09(+2.17%)
Apr 16, 2018 4.361 4.394 4.300 4.328 233,012 -0.09(-2.00%)
Apr 13, 2018 4.438 4.455 4.342 4.416 459,841 +0.03(+0.76%)
Apr 12, 2018 4.317 4.416 4.317 4.383 239,379 +0.15(+3.66%)
Apr 11, 2018 4.261 4.317 4.217 4.228 172,044 -0.08(-1.92%)
Apr 10, 2018 4.272 4.332 4.256 4.311 276,389 +0.23(+5.55%)
Apr 09, 2018 4.107 4.140 4.062 4.085 247,685 +0.06(+1.51%)
Apr 06, 2018 4.145 4.162 3.963 4.024 255,284 -0.19(-4.59%)
Apr 05, 2018 4.201 4.261 4.190 4.217 200,303 +0.15(+3.81%)
Apr 04, 2018 3.869 4.096 3.869 4.062 438,403 -0.19(-4.42%)
Apr 03, 2018 4.284 4.311 4.195 4.250 318,752 -0.01(-0.13%)
Apr 02, 2018 4.372 4.394 4.195 4.256 243,757 -0.14(-3.14%)
Mar 29, 2018 4.394 4.394 4.394 0 +0.16(+3.79%)
Mar 28, 2018 4.449 4.449 4.201 4.234 607,388 -0.19(-4.37%)
Mar 27, 2018 4.588 4.637 4.383 4.427 517,820 -0.04(-0.99%)
Mar 26, 2018 4.521 4.532 4.389 4.471 344,111 +0.09(+2.08%)
Mar 23, 2018 4.488 4.543 4.350 4.380 511,848 -0.14(-3.00%)
Mar 22, 2018 4.593 4.610 4.510 4.516 304,277 -0.16(-3.43%)
Mar 21, 2018 4.615 4.775 4.615 4.676 545,483 +0.07(+1.44%)
Mar 20, 2018 4.648 4.665 4.604 4.610 180,573 -0.03(-0.60%)
Mar 19, 2018 4.654 4.708 4.604 4.637 374,432 -0.14(-3.01%)
Mar 16, 2018 4.753 4.853 4.731 4.781 496,245 +0.01(+0.23%)
Mar 15, 2018 4.869 4.869 4.742 4.770 374,949 -0.17(-3.36%)
Mar 14, 2018 4.980 5.008 4.903 4.936 358,011 -0.05(-1.00%)
Mar 13, 2018 4.919 5.019 4.908 4.986 444,654 -0.06(-1.10%)
Mar 12, 2018 5.107 5.157 5.019 5.041 612,096 -0.07(-1.30%)
Mar 09, 2018 5.124 5.168 5.096 5.107 361,110 +0.08(+1.65%)
Mar 08, 2018 5.024 5.079 4.980 5.024 225,162 +0.01(+0.22%)
Mar 07, 2018 4.997 5.063 4.974 5.013 425,930 -0.07(-1.41%)
Mar 06, 2018 5.096 5.113 5.063 5.085 358,856 +0.07(+1.32%)
Mar 05, 2018 5.008 5.068 4.997 5.019 473,291 +0.02(+0.33%)
Mar 02, 2018 4.886 5.035 4.836 5.002 182,288 +0.04(+0.89%)
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.