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 (%)
Apr 28, 2017 4.214 4.313 4.160 4.165 914,985 -0.07(-1.68%)
Apr 27, 2017 4.193 4.275 4.160 4.236 757,624 -0.09(-2.02%)
Apr 26, 2017 4.313 4.357 4.275 4.324 751,942 +0.17(+4.22%)
Apr 25, 2017 4.160 4.242 4.111 4.149 537,879 -0.06(-1.43%)
Apr 24, 2017 4.247 4.291 4.127 4.209 1,153,250 +0.16(+4.05%)
Apr 21, 2017 4.078 4.122 4.018 4.045 926,468 -0.03(-0.80%)
Apr 20, 2017 4.165 4.236 3.968 4.078 2,331,391 -0.03(-0.67%)
Apr 19, 2017 4.324 4.357 4.050 4.105 1,790,607 -0.10(-2.47%)
Apr 18, 2017 4.406 4.444 4.138 4.209 2,825,844 -0.31(-6.89%)
Apr 17, 2017 4.444 4.532 4.444 4.521 435,124 +0.05(+1.10%)
Apr 13, 2017 4.499 4.581 4.428 4.471 702,162 -0.05(-1.21%)
Apr 12, 2017 4.728 4.734 4.488 4.526 997,001 -0.21(-4.50%)
Apr 11, 2017 4.821 4.827 4.657 4.739 777,424 -0.12(-2.47%)
Apr 10, 2017 4.756 4.947 4.723 4.859 1,421,618 +0.10(+2.18%)
Apr 07, 2017 4.679 4.849 4.510 4.756 3,892,879 +0.19(+4.07%)
Apr 06, 2017 4.346 4.728 4.340 4.570 2,913,881 +0.38(+9.00%)
Apr 05, 2017 4.247 4.351 4.176 4.193 982,977 -0.08(-1.79%)
Apr 04, 2017 4.198 4.307 4.160 4.269 722,368 -0.06(-1.39%)
Apr 03, 2017 4.329 4.389 4.275 4.329 675,851 +0.15(+3.53%)
Mar 31, 2017 4.127 4.236 4.127 4.182 476,948 -0.06(-1.42%)
Mar 30, 2017 4.264 4.275 4.187 4.242 555,282 -0.01(-0.26%)
Mar 29, 2017 4.296 4.340 4.225 4.253 1,411,907 -0.18(-4.07%)
Mar 28, 2017 4.340 4.512 4.275 4.433 1,917,177 +0.38(+9.30%)
Mar 27, 2017 3.963 4.122 3.952 4.056 729,115 -0.11(-2.62%)
Mar 24, 2017 4.122 4.204 4.100 4.165 561,048 +0.07(+1.67%)
Mar 23, 2017 3.974 4.105 3.963 4.097 994,962 -0.05(-1.12%)
Mar 22, 2017 4.045 4.149 4.001 4.143 769,232 -0.01(-0.26%)
Mar 21, 2017 4.373 4.389 4.089 4.154 988,663 -0.30(-6.75%)
Mar 20, 2017 4.400 4.493 4.349 4.455 664,948 -0.01(-0.24%)
Mar 17, 2017 4.433 4.537 4.428 4.466 1,149,470 +0.11(+2.51%)
Mar 16, 2017 4.236 4.400 4.187 4.357 1,099,531 +0.13(+2.97%)
Mar 15, 2017 4.105 4.296 4.075 4.231 1,507,770 +0.39(+10.26%)
Mar 14, 2017 3.892 3.958 3.804 3.837 1,092,479 +0.11(+2.93%)
Mar 13, 2017 3.744 3.783 3.723 3.728 452,895 +0.02(+0.44%)
Mar 10, 2017 3.673 3.717 3.651 3.712 293,873 +0.14(+3.82%)
Mar 09, 2017 3.646 3.646 3.537 3.575 254,338 -0.08(-2.10%)
Mar 08, 2017 3.744 3.766 3.619 3.651 431,121 -0.09(-2.48%)
Mar 07, 2017 3.777 3.832 3.739 3.744 330,427 -0.01(-0.29%)
Mar 06, 2017 3.804 3.821 3.739 3.755 508,590 -0.09(-2.28%)
Mar 03, 2017 3.772 3.908 3.744 3.843 932,741 -0.03(-0.85%)
Mar 02, 2017 3.739 3.977 3.690 3.876 1,124,444 +0.09(+2.46%)
Mar 01, 2017 3.739 3.876 3.717 3.783 887,429 +0.05(+1.32%)
Feb 28, 2017 3.548 3.739 3.548 3.733 891,393 +0.28(+8.07%)
Feb 27, 2017 3.378 3.477 3.334 3.455 598,000 -0.03(-0.94%)
Feb 24, 2017 3.553 3.569 3.455 3.487 383,383 -0.15(-4.06%)
Feb 23, 2017 3.624 3.657 3.520 3.635 851,181 +0.15(+4.23%)
Feb 22, 2017 3.477 3.548 3.438 3.487 504,666 -0.06(-1.69%)
Feb 21, 2017 3.553 3.569 3.455 3.548 922,131 +0.34(+10.66%)
Feb 17, 2017 3.206 3.206 3.206 0 +0.03(+0.95%)
Feb 16, 2017 3.274 3.274 3.143 3.176 743,580 +0.02(+0.69%)
Feb 15, 2017 3.187 3.236 3.149 3.154 1,043,871 -0.14(-4.15%)
Feb 14, 2017 3.105 3.506 3.056 3.291 3,228,158 +0.18(+5.80%)
Feb 13, 2017 3.176 3.187 3.094 3.110 334,146 -0.03(-1.04%)
Feb 10, 2017 3.159 3.220 3.127 3.143 598,343 +0.11(+3.79%)
Feb 09, 2017 3.072 3.088 3.012 3.028 306,253 +0.07(+2.40%)
Feb 08, 2017 2.941 2.963 2.908 2.957 170,367 -0.06(-1.99%)
Feb 07, 2017 2.995 3.045 2.979 3.017 165,607 +0.03(+0.91%)
Feb 06, 2017 2.974 3.012 2.941 2.990 200,163 -0.03(-0.91%)
Feb 03, 2017 2.985 3.028 2.957 3.017 269,141 -0.01(-0.36%)
Feb 02, 2017 2.990 3.039 2.968 3.028 511,539 -0.06(-1.95%)
Feb 01, 2017 3.050 3.116 3.028 3.088 245,108 +0.10(+3.48%)
Jan 31, 2017 2.957 2.990 2.886 2.985 333,930 -0.05(-1.62%)
Jan 30, 2017 3.034 3.039 2.968 3.034 224,723 +0.02(+0.73%)
Jan 27, 2017 3.094 3.110 2.995 3.012 449,489 -0.21(-6.45%)
Jan 26, 2017 3.165 3.225 3.116 3.220 732,292 -0.07(-2.00%)
Jan 25, 2017 3.241 3.362 3.205 3.285 733,220 +0.09(+2.91%)
Jan 24, 2017 3.170 3.220 3.127 3.192 835,234 -0.06(-1.85%)
Jan 23, 2017 3.072 3.329 3.057 3.252 1,378,376 +0.26(+8.58%)
Jan 20, 2017 2.864 3.072 2.864 2.995 1,219,886 +0.15(+5.38%)
Jan 19, 2017 2.766 2.845 2.755 2.842 456,830 +0.07(+2.36%)
Jan 18, 2017 2.711 2.853 2.702 2.777 439,094 +0.10(+3.89%)
Jan 17, 2017 2.684 2.733 2.660 2.673 191,018 -0.07(-2.40%)
Jan 13, 2017 2.739 2.739 2.739 0 -0.01(-0.20%)
Jan 12, 2017 2.700 2.755 2.679 2.744 144,040 +0.09(+3.29%)
Jan 11, 2017 2.602 2.684 2.575 2.657 199,603 -0.01(-0.21%)
Jan 10, 2017 2.739 2.739 2.651 2.662 155,780 -0.10(-3.76%)
Jan 09, 2017 2.684 2.777 2.635 2.766 149,920 -0.05(-1.94%)
Jan 06, 2017 2.782 2.832 2.755 2.821 292,007 -0.04(-1.34%)
Jan 05, 2017 2.700 2.919 2.700 2.859 606,183 +0.22(+8.51%)
Jan 04, 2017 2.624 2.657 2.591 2.635 197,368 +0.03(+1.05%)
Jan 03, 2017 2.569 2.607 2.542 2.607 126,326 +0.03(+1.27%)
Dec 30, 2016 2.575 2.575 2.575 0 -0.02(-0.63%)
Dec 29, 2016 2.580 2.624 2.564 2.591 121,277 +0.09(+3.49%)
Dec 28, 2016 2.591 2.591 2.504 2.504 114,263 -0.11(-4.18%)
Dec 27, 2016 2.514 2.624 2.514 2.613 158,158 +0.13(+5.29%)
Dec 23, 2016 2.482 2.482 2.482 0 +0.15(+6.32%)
Dec 22, 2016 2.356 2.389 2.318 2.334 225,883 +0.03(+1.43%)
Dec 21, 2016 2.318 2.350 2.268 2.301 266,681 +0.08(+3.44%)
Dec 20, 2016 2.263 2.263 2.208 2.225 243,738 -0.04(-1.69%)
Dec 19, 2016 2.307 2.307 2.219 2.263 231,918 -0.03(-1.19%)
Dec 16, 2016 2.312 2.340 2.285 2.290 286,828 +0.07(+2.95%)
Dec 15, 2016 2.203 2.274 2.203 2.225 148,060 +0.06(+2.78%)
Dec 14, 2016 2.225 2.236 2.159 2.165 174,555 -0.16(-6.82%)
Dec 13, 2016 2.301 2.350 2.258 2.323 451,905 -0.03(-1.39%)
Dec 12, 2016 2.329 2.378 2.296 2.356 328,089 +0.03(+1.17%)
Dec 09, 2016 2.274 2.334 2.268 2.329 231,485 +0.03(+1.19%)
Dec 08, 2016 2.307 2.318 2.268 2.301 150,493 -0.09(-3.66%)
Dec 07, 2016 2.411 2.419 2.383 2.389 215,338 -0.04(-1.80%)
Dec 06, 2016 2.405 2.432 2.394 2.432 266,157 +0.08(+3.49%)
Dec 05, 2016 2.350 2.378 2.334 2.350 282,637 +0.02(+0.94%)
Dec 02, 2016 2.307 2.361 2.285 2.329 294,737 +0.07(+2.90%)
Dec 01, 2016 2.378 2.389 2.219 2.263 414,093 -0.03(-1.43%)
Nov 30, 2016 2.340 2.361 2.285 2.296 337,164 +0.05(+2.19%)
Nov 29, 2016 2.252 2.274 2.225 2.247 218,031 +0.01(+0.24%)
Nov 28, 2016 2.176 2.258 2.176 2.241 256,026 +0.09(+4.06%)
Nov 25, 2016 2.143 2.192 2.115 2.154 366,398 -0.17(-7.29%)
Nov 23, 2016 2.323 2.323 2.323 0 +0.07(+2.91%)
Nov 22, 2016 2.367 2.378 2.225 2.258 634,247 -0.08(-3.50%)
Nov 21, 2016 2.345 2.361 2.307 2.340 435,715 +0.03(+1.18%)
Nov 18, 2016 2.334 2.405 2.279 2.312 464,009 +0.05(+2.17%)
Nov 17, 2016 2.498 2.542 2.236 2.263 1,596,799 -0.21(-8.41%)
Nov 16, 2016 2.487 2.777 2.356 2.471 2,869,329 +0.18(+7.88%)
Nov 15, 2016 2.378 2.400 2.274 2.290 885,041 -0.01(-0.47%)
Nov 14, 2016 2.367 2.367 2.230 2.301 525,607 -0.05(-2.32%)
Nov 11, 2016 2.263 2.383 2.258 2.356 776,242 +0.08(+3.61%)
Nov 10, 2016 2.137 2.394 2.132 2.274 774,929 +0.19(+8.90%)
Nov 09, 2016 2.022 2.092 2.012 2.088 104,192 +0.04(+2.14%)
Nov 08, 2016 1.984 2.050 1.984 2.044 47,784 +0.08(+3.89%)
Nov 07, 2016 1.935 1.987 1.935 1.968 37,861 +0.00(+0.00%)
Nov 04, 2016 1.995 2.001 1.962 1.968 22,042 -0.01(-0.55%)
Nov 03, 2016 1.979 2.024 1.976 1.979 32,135 +0.03(+1.40%)
Nov 02, 2016 2.001 2.001 1.941 1.951 39,283 -0.05(-2.73%)
Nov 01, 2016 2.039 2.039 1.979 2.006 46,370 +0.02(+0.82%)
Oct 31, 2016 2.055 2.055 1.973 1.990 64,185 -0.04(-1.89%)
Oct 28, 2016 2.017 2.066 2.017 2.028 72,499 +0.09(+4.80%)
Oct 27, 2016 1.946 1.979 1.913 1.935 47,275 -0.01(-0.56%)
Oct 26, 2016 1.913 1.984 1.913 1.946 57,469 +0.03(+1.71%)
Oct 25, 2016 1.962 1.962 1.913 1.913 76,540 -0.08(-3.85%)
Oct 24, 2016 1.995 1.995 1.957 1.990 81,361 -0.01(-0.55%)
Oct 21, 2016 1.995 2.022 1.973 2.001 60,019 -0.04(-2.14%)
Oct 20, 2016 2.028 2.055 2.006 2.044 56,261 -0.02(-1.06%)
Oct 19, 2016 2.083 2.115 2.066 2.066 55,330 +0.00(+0.00%)
Oct 18, 2016 2.083 2.121 2.057 2.066 41,953 +0.03(+1.34%)
Oct 17, 2016 2.072 2.077 2.039 2.039 25,412 -0.04(-1.84%)
Oct 14, 2016 2.099 2.126 2.050 2.077 101,420 -0.01(-0.26%)
Oct 13, 2016 2.110 2.110 2.072 2.083 167,407 -0.07(-3.30%)
Oct 12, 2016 2.148 2.165 2.132 2.154 58,219 -0.01(-0.51%)
Oct 11, 2016 2.258 2.268 2.159 2.165 126,961 -0.13(-5.71%)
Oct 10, 2016 2.318 2.356 2.289 2.296 100,888 +0.03(+1.45%)
Oct 07, 2016 2.372 2.372 2.252 2.263 50,387 -0.11(-4.61%)
Oct 06, 2016 2.356 2.394 2.350 2.372 108,617 +0.05(+2.12%)
Oct 05, 2016 2.296 2.356 2.290 2.323 159,153 +0.06(+2.65%)
Oct 04, 2016 2.274 2.307 2.258 2.263 52,297 +0.06(+2.73%)
Oct 03, 2016 2.181 2.203 2.181 2.203 934 +0.00(+0.00%)
Sep 28, 2016 2.192 2.214 2.137 2.203 59,648 -0.10(-4.50%)
Sep 26, 2016 2.361 2.389 2.307 2.307 99,897 -0.08(-3.43%)
Sep 23, 2016 2.394 2.438 2.372 2.389 134,840 -0.10(-3.96%)
Sep 22, 2016 2.465 2.531 2.438 2.487 543,193 +0.03(+1.34%)
Sep 21, 2016 2.405 2.454 2.395 2.454 149,991 +0.10(+4.18%)
Sep 20, 2016 2.279 2.378 2.279 2.356 89,337 +0.05(+2.38%)
Sep 19, 2016 2.323 2.367 2.301 2.301 165,488 +0.05(+2.18%)
Sep 16, 2016 2.214 2.274 2.203 2.252 189,693 +0.08(+3.78%)
Sep 15, 2016 2.132 2.208 2.099 2.170 92,250 +0.05(+2.32%)
Sep 14, 2016 2.133 2.159 2.066 2.121 159,889 +0.00(+0.00%)
Sep 13, 2016 2.219 2.241 2.077 2.121 167,325 -0.13(-5.83%)
Sep 12, 2016 2.247 2.290 2.192 2.252 339,797 -0.04(-1.90%)
Sep 09, 2016 2.389 2.389 2.281 2.296 158,509 -0.16(-6.46%)
Sep 08, 2016 2.263 2.460 2.247 2.454 460,875 +0.15(+6.40%)
Sep 07, 2016 2.301 2.323 2.268 2.307 173,351 -0.02(-0.71%)
Sep 06, 2016 2.197 2.405 2.176 2.323 761,089 +0.21(+9.82%)
Sep 02, 2016 2.028 2.115 2.115 2.115 373,932 +0.10(+4.88%)
Sep 01, 2016 1.990 2.033 1.979 2.017 55,187 +0.02(+1.10%)
Aug 31, 2016 2.022 2.028 1.968 1.995 82,135 -0.01(-0.27%)
Aug 30, 2016 1.979 2.044 1.979 2.001 56,188 +0.01(+0.55%)
Aug 29, 2016 1.919 2.017 1.910 1.990 161,842 +0.08(+4.00%)
Aug 26, 2016 1.973 2.017 1.908 1.913 65,138 -0.04(-1.96%)
Aug 25, 2016 1.984 2.001 1.859 1.951 60,511 -0.03(-1.65%)
Aug 24, 2016 2.022 2.072 1.968 1.984 116,919 +0.03(+1.40%)
Aug 23, 2016 1.930 2.006 1.930 1.957 48,925 +0.05(+2.58%)
Aug 22, 2016 1.919 1.950 1.908 1.908 49,604 -0.02(-1.13%)
Aug 19, 2016 1.924 1.946 1.908 1.930 38,772 -0.02(-0.84%)
Aug 18, 2016 1.935 1.995 1.924 1.946 54,137 +0.01(+0.56%)
Aug 17, 2016 1.946 1.957 1.891 1.935 129,559 -0.02(-1.12%)
Aug 16, 2016 1.995 2.039 1.957 1.957 71,367 -0.05(-2.72%)
Aug 15, 2016 2.022 2.039 2.006 2.012 133,057 +0.02(+0.82%)
Aug 12, 2016 2.012 2.041 1.990 1.995 73,107 +0.06(+3.10%)
Aug 11, 2016 1.924 1.957 1.919 1.935 50,180 +0.03(+1.44%)
Aug 10, 2016 1.930 1.957 1.908 1.908 30,412 -0.01(-0.29%)
Aug 09, 2016 1.913 1.962 1.889 1.913 85,713 -0.05(-2.78%)
Aug 08, 2016 1.908 2.012 1.892 1.968 168,490 +0.02(+1.12%)
Aug 05, 2016 1.886 2.061 1.853 1.946 225,804 +0.03(+1.71%)
Aug 04, 2016 1.875 1.919 1.875 1.913 57,172 +0.04(+2.04%)
Aug 03, 2016 1.924 1.924 1.869 1.875 62,763 -0.04(-2.00%)
Aug 02, 2016 1.837 1.930 1.837 1.913 189,538 +0.10(+5.74%)
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.