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

Golden Ocean Gp (NQ: GOGL )

13.23 +0.40 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2021 4.233 4.239 4.090 4.143 1,114,038 -0.08(-1.97%)
Mar 30, 2021 4.220 4.257 4.195 4.226 722,418 -0.04(-0.87%)
Mar 29, 2021 4.406 4.406 4.239 4.263 1,088,499 -0.16(-3.70%)
Mar 26, 2021 4.560 4.572 4.375 4.427 1,349,267 -0.11(-2.52%)
Mar 25, 2021 4.257 4.572 4.177 4.542 1,789,539 +0.29(+6.83%)
Mar 24, 2021 4.344 4.393 4.245 4.251 1,188,823 +0.00(+0.07%)
Mar 23, 2021 4.542 4.542 4.226 4.248 1,943,086 -0.49(-10.36%)
Mar 22, 2021 4.776 4.838 4.708 4.739 1,207,987 +0.01(+0.13%)
Mar 19, 2021 4.690 4.770 4.603 4.733 1,282,265 +0.09(+1.86%)
Mar 18, 2021 4.653 4.838 4.628 4.647 1,818,272 +0.07(+1.62%)
Mar 17, 2021 4.424 4.603 4.399 4.572 1,723,400 +0.15(+3.35%)
Mar 16, 2021 4.504 4.504 4.399 4.424 1,119,633 -0.06(-1.38%)
Mar 15, 2021 4.480 4.517 4.443 4.486 1,081,811 +0.07(+1.54%)
Mar 12, 2021 4.301 4.480 4.279 4.418 1,763,742 +0.08(+1.85%)
Mar 11, 2021 4.245 4.375 4.183 4.338 4,135,795 +0.13(+3.08%)
Mar 10, 2021 4.097 4.226 4.084 4.208 2,316,932 +0.07(+1.79%)
Mar 09, 2021 4.121 4.171 4.094 4.134 2,752,434 -0.01(-0.15%)
Mar 08, 2021 4.121 4.165 4.084 4.140 1,043,152 -0.02(-0.59%)
Mar 05, 2021 4.097 4.177 4.016 4.165 1,436,499 +0.20(+5.15%)
Mar 04, 2021 4.029 4.112 3.893 3.961 1,305,115 -0.16(-3.97%)
Mar 03, 2021 4.078 4.171 4.044 4.124 925,670 +0.06(+1.60%)
Mar 02, 2021 3.985 4.115 3.967 4.060 1,197,446 +0.18(+4.62%)
Mar 01, 2021 3.825 3.917 3.817 3.880 627,955 +0.11(+2.95%)
Feb 26, 2021 3.781 3.794 3.695 3.769 1,004,384 -0.06(-1.45%)
Feb 25, 2021 3.924 3.967 3.819 3.825 979,941 -0.06(-1.43%)
Feb 24, 2021 3.825 3.911 3.781 3.880 745,584 +0.06(+1.45%)
Feb 23, 2021 3.868 3.874 3.751 3.825 969,302 -0.14(-3.58%)
Feb 22, 2021 3.843 3.992 3.831 3.967 1,863,161 -0.04(-0.93%)
Feb 19, 2021 3.917 4.019 3.887 4.004 1,875,088 +0.20(+5.37%)
Feb 18, 2021 3.794 3.874 3.738 3.800 2,755,684 -0.23(-5.67%)
Feb 17, 2021 4.084 4.344 3.992 4.029 3,859,538 -0.12(-2.98%)
Feb 16, 2021 4.016 4.239 4.016 4.152 2,925,800 +0.58(+16.26%)
Feb 12, 2021 3.473 3.663 3.460 3.571 3,218,530 +0.11(+3.03%)
Feb 11, 2021 3.330 3.485 3.312 3.466 1,254,977 +0.09(+2.56%)
Feb 10, 2021 3.392 3.417 3.355 3.380 646,598 +0.06(+1.86%)
Feb 09, 2021 3.238 3.349 3.201 3.318 788,861 +0.15(+4.88%)
Feb 08, 2021 3.151 3.195 3.139 3.164 680,217 -0.06(-1.73%)
Feb 05, 2021 3.157 3.256 3.151 3.219 1,047,434 +0.07(+2.16%)
Feb 04, 2021 3.096 3.170 3.083 3.151 732,904 +0.06(+2.00%)
Feb 03, 2021 3.021 3.120 3.009 3.089 909,489 +0.08(+2.67%)
Feb 02, 2021 2.978 3.021 2.952 3.009 728,695 +0.00(+0.00%)
Feb 01, 2021 2.972 3.021 2.929 3.009 529,566 +0.08(+2.74%)
Jan 29, 2021 2.929 3.021 2.910 2.929 707,082 +0.03(+1.07%)
Jan 28, 2021 2.904 2.923 2.867 2.898 505,904 +0.00(+0.00%)
Jan 27, 2021 2.898 2.960 2.861 2.898 670,542 -0.19(-6.20%)
Jan 26, 2021 3.096 3.102 3.049 3.089 747,863 -0.06(-1.96%)
Jan 25, 2021 3.062 3.164 3.062 3.151 1,138,503 -0.15(-4.49%)
Jan 22, 2021 3.306 3.306 3.250 3.300 445,062 -0.10(-2.91%)
Jan 21, 2021 3.386 3.423 3.343 3.398 470,193 -0.01(-0.36%)
Jan 20, 2021 3.405 3.435 3.374 3.411 619,651 +0.01(+0.36%)
Jan 19, 2021 3.312 3.454 3.306 3.398 1,021,706 +0.17(+5.16%)
Jan 15, 2021 3.244 3.250 3.207 3.232 950,006 -0.06(-1.69%)
Jan 14, 2021 3.164 3.318 3.145 3.287 1,464,723 +0.04(+1.33%)
Jan 13, 2021 3.238 3.256 3.207 3.244 1,292,938 -0.09(-2.60%)
Jan 12, 2021 3.256 3.343 3.219 3.330 1,205,256 -0.02(-0.55%)
Jan 11, 2021 3.262 3.380 3.244 3.349 927,346 +0.00(+0.00%)
Jan 08, 2021 3.293 3.349 3.293 3.349 890,124 +0.26(+8.40%)
Jan 07, 2021 3.077 3.096 3.046 3.089 837,573 +0.08(+2.67%)
Jan 06, 2021 3.003 3.021 2.978 3.009 314,600 +0.01(+0.21%)
Jan 05, 2021 3.009 3.043 2.947 3.003 838,060 +0.05(+1.67%)
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.