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 (%)
Nov 30, 2016 2.337 2.358 2.282 2.293 337,602 +0.05(+2.19%)
Nov 29, 2016 2.249 2.271 2.222 2.244 218,314 +0.01(+0.24%)
Nov 28, 2016 2.173 2.255 2.173 2.238 256,359 +0.09(+4.06%)
Nov 25, 2016 2.140 2.189 2.113 2.151 366,874 -0.17(-7.29%)
Nov 23, 2016 2.320 2.320 2.320 0 +0.07(+2.91%)
Nov 22, 2016 2.364 2.375 2.222 2.255 635,071 -0.08(-3.50%)
Nov 21, 2016 2.342 2.358 2.304 2.337 436,281 +0.03(+1.18%)
Nov 18, 2016 2.331 2.402 2.276 2.309 464,612 +0.05(+2.17%)
Nov 17, 2016 2.495 2.538 2.233 2.260 1,598,874 -0.21(-8.41%)
Nov 16, 2016 2.484 2.773 2.353 2.468 2,873,057 +0.18(+7.88%)
Nov 15, 2016 2.375 2.397 2.271 2.287 886,191 -0.01(-0.48%)
Nov 14, 2016 2.364 2.364 2.227 2.298 526,290 -0.05(-2.32%)
Nov 11, 2016 2.260 2.380 2.255 2.353 777,251 +0.08(+3.61%)
Nov 10, 2016 2.135 2.391 2.129 2.271 775,936 +0.19(+8.90%)
Nov 09, 2016 2.020 2.089 2.009 2.085 104,327 +0.04(+2.14%)
Nov 08, 2016 1.982 2.047 1.982 2.042 47,846 +0.08(+3.89%)
Nov 07, 2016 1.933 1.985 1.933 1.965 37,910 +0.00(+0.00%)
Nov 04, 2016 1.993 1.998 1.960 1.965 22,071 -0.01(-0.55%)
Nov 03, 2016 1.976 2.021 1.973 1.976 32,177 +0.03(+1.40%)
Nov 02, 2016 1.998 1.998 1.938 1.949 39,334 -0.05(-2.72%)
Nov 01, 2016 2.036 2.036 1.976 2.003 46,430 +0.02(+0.82%)
Oct 31, 2016 2.053 2.053 1.971 1.987 64,268 -0.04(-1.89%)
Oct 28, 2016 2.014 2.064 2.014 2.025 72,593 +0.09(+4.80%)
Oct 27, 2016 1.943 1.976 1.911 1.933 47,337 -0.01(-0.56%)
Oct 26, 2016 1.911 1.982 1.911 1.943 57,543 +0.03(+1.71%)
Oct 25, 2016 1.960 1.960 1.911 1.911 76,640 -0.08(-3.85%)
Oct 24, 2016 1.993 1.993 1.954 1.987 81,467 -0.01(-0.55%)
Oct 21, 2016 1.993 2.020 1.971 1.998 60,097 -0.04(-2.14%)
Oct 20, 2016 2.025 2.053 2.003 2.042 56,334 -0.02(-1.06%)
Oct 19, 2016 2.080 2.113 2.064 2.064 55,402 +0.00(+0.00%)
Oct 18, 2016 2.080 2.118 2.055 2.064 42,008 +0.03(+1.34%)
Oct 17, 2016 2.069 2.074 2.036 2.036 25,445 -0.04(-1.84%)
Oct 14, 2016 2.096 2.124 2.047 2.074 101,552 -0.01(-0.26%)
Oct 13, 2016 2.107 2.107 2.069 2.080 167,625 -0.07(-3.30%)
Oct 12, 2016 2.145 2.162 2.129 2.151 58,294 -0.01(-0.51%)
Oct 11, 2016 2.255 2.266 2.156 2.162 127,126 -0.13(-5.71%)
Oct 10, 2016 2.315 2.353 2.286 2.293 101,019 +0.03(+1.45%)
Oct 07, 2016 2.369 2.369 2.249 2.260 50,453 -0.11(-4.61%)
Oct 06, 2016 2.353 2.391 2.347 2.369 108,758 +0.05(+2.12%)
Oct 05, 2016 2.293 2.353 2.287 2.320 159,360 +0.06(+2.65%)
Oct 04, 2016 2.271 2.304 2.255 2.260 52,365 +0.06(+2.73%)
Oct 03, 2016 2.178 2.200 2.178 2.200 936 +0.00(+0.00%)
Sep 28, 2016 2.189 2.211 2.135 2.200 59,725 -0.10(-4.50%)
Sep 26, 2016 2.358 2.386 2.304 2.304 100,026 -0.08(-3.43%)
Sep 23, 2016 2.391 2.435 2.369 2.386 135,015 -0.10(-3.96%)
Sep 22, 2016 2.462 2.528 2.435 2.484 543,899 +0.03(+1.34%)
Sep 21, 2016 2.402 2.451 2.392 2.451 150,186 +0.10(+4.18%)
Sep 20, 2016 2.276 2.375 2.276 2.353 89,453 +0.05(+2.38%)
Sep 19, 2016 2.320 2.364 2.298 2.298 165,703 +0.05(+2.18%)
Sep 16, 2016 2.211 2.271 2.200 2.249 189,940 +0.08(+3.78%)
Sep 15, 2016 2.129 2.205 2.096 2.167 92,369 +0.05(+2.32%)
Sep 14, 2016 2.130 2.156 2.064 2.118 160,096 +0.00(+0.00%)
Sep 13, 2016 2.216 2.238 2.074 2.118 167,543 -0.13(-5.83%)
Sep 12, 2016 2.244 2.287 2.189 2.249 340,238 -0.04(-1.91%)
Sep 09, 2016 2.386 2.386 2.278 2.293 158,715 -0.16(-6.46%)
Sep 08, 2016 2.260 2.457 2.244 2.451 461,474 +0.15(+6.40%)
Sep 07, 2016 2.298 2.320 2.266 2.304 173,576 -0.02(-0.71%)
Sep 06, 2016 2.195 2.402 2.173 2.320 762,078 +0.21(+9.82%)
Sep 02, 2016 2.025 2.113 2.113 2.113 374,418 +0.10(+4.88%)
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.