Golden Ocean Gp (NQ: GOGL )

11.98 +0.05 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.666 6.849 6.625 6.812 1,842,036 +0.19(+2.88%)
Dec 30, 2021 6.563 6.710 6.519 6.622 2,799,318 +0.04(+0.56%)
Dec 29, 2021 6.482 6.666 6.453 6.585 2,514,686 +0.07(+1.01%)
Dec 28, 2021 6.475 6.600 6.461 6.519 2,509,184 +0.02(+0.34%)
Dec 27, 2021 6.358 6.526 6.263 6.497 2,493,986 +0.17(+2.66%)
Dec 23, 2021 6.285 6.409 6.234 6.329 1,811,303 +0.07(+1.05%)
Dec 22, 2021 6.168 6.285 6.116 6.263 1,775,796 +0.12(+2.03%)
Dec 21, 2021 5.992 6.186 5.992 6.138 2,573,410 +0.12(+1.95%)
Dec 20, 2021 5.896 6.036 5.809 6.021 2,977,515 +0.07(+1.23%)
Dec 17, 2021 5.779 6.006 5.735 5.948 3,791,985 +0.14(+2.40%)
Dec 16, 2021 5.904 5.962 5.779 5.809 2,085,921 +0.04(+0.63%)
Dec 15, 2021 5.604 5.791 5.556 5.772 2,298,666 +0.15(+2.60%)
Dec 14, 2021 5.604 5.787 5.605 5.625 3,343,779 -0.26(-4.48%)
Dec 13, 2021 5.999 6.021 5.875 5.889 2,201,600 -0.23(-3.83%)
Dec 10, 2021 6.175 6.228 6.087 6.124 1,499,710 +0.01(+0.24%)
Dec 09, 2021 6.080 6.226 6.014 6.109 2,837,450 -0.37(-5.66%)
Dec 08, 2021 6.556 6.669 6.373 6.475 3,708,541 -0.10(-1.45%)
Dec 07, 2021 6.524 6.644 6.503 6.570 4,450,786 +0.21(+3.37%)
Dec 06, 2021 6.196 6.416 6.095 6.356 4,295,942 +0.21(+3.49%)
Dec 03, 2021 6.189 6.243 6.022 6.142 5,235,953 -0.15(-2.34%)
Dec 02, 2021 5.995 6.370 5.975 6.289 4,940,666 +0.37(+6.21%)
Dec 01, 2021 6.316 6.356 5.905 5.921 5,797,320 -0.37(-5.95%)
Nov 30, 2021 6.403 6.423 6.156 6.296 4,018,774 -0.11(-1.77%)
Nov 29, 2021 6.142 6.450 6.129 6.410 6,241,169 +0.49(+8.25%)
Nov 26, 2021 5.788 5.941 5.741 5.921 3,880,678 -0.18(-2.96%)
Nov 24, 2021 5.821 6.416 5.674 6.102 9,517,455 +0.76(+14.14%)
Nov 23, 2021 5.359 5.426 5.266 5.346 2,047,088 +0.00(+0.00%)
Nov 22, 2021 5.353 5.486 5.339 5.346 3,426,514 +0.03(+0.63%)
Nov 19, 2021 5.486 5.486 5.306 5.313 2,921,957 +0.01(+0.13%)
Nov 18, 2021 5.333 5.306 5.279 5.306 2,756,090 +0.09(+1.67%)
Nov 17, 2021 5.259 5.333 5.212 5.219 2,789,869 -0.01(-0.26%)
Nov 16, 2021 5.379 5.413 5.199 5.232 4,755,013 -0.45(-8.00%)
Nov 15, 2021 5.754 5.767 5.647 5.687 3,251,184 -0.35(-5.76%)
Nov 12, 2021 6.015 6.055 5.961 6.035 1,537,684 -0.12(-1.96%)
Nov 11, 2021 5.982 6.179 5.975 6.156 3,791,555 +0.49(+8.62%)
Nov 10, 2021 5.895 5.660 5.667 2,449,857 -0.31(-5.26%)
Nov 09, 2021 6.095 6.102 5.891 5.982 2,942,600 +0.10(+1.71%)
Nov 08, 2021 5.861 5.975 5.861 5.881 1,913,248 +0.15(+2.57%)
Nov 05, 2021 5.821 5.875 5.687 5.734 1,682,421 -0.03(-0.58%)
Nov 04, 2021 5.888 5.908 5.684 5.767 2,137,185 +0.05(+0.94%)
Nov 03, 2021 5.647 5.761 5.573 5.714 1,633,300 +0.02(+0.35%)
Nov 02, 2021 5.901 5.915 5.620 5.694 4,995,791 -0.49(-7.90%)
Nov 01, 2021 6.122 6.189 6.089 6.182 1,662,473 +0.09(+1.54%)
Oct 29, 2021 6.156 6.162 6.042 6.089 1,262,544 -0.07(-1.09%)
Oct 28, 2021 6.062 6.162 6.055 6.156 1,578,982 +0.21(+3.60%)
Oct 27, 2021 6.122 6.156 5.915 5.941 2,686,840 -0.19(-3.16%)
Oct 26, 2021 6.283 6.135 2,786,740 -0.21(-3.27%)
Oct 25, 2021 6.209 6.350 6.196 6.343 2,122,169 +0.08(+1.28%)
Oct 22, 2021 6.249 6.309 6.162 6.263 2,136,741 -0.02(-0.32%)
Oct 21, 2021 6.396 6.423 6.243 6.283 4,053,405 -0.45(-6.75%)
Oct 20, 2021 6.677 6.764 6.544 6.738 2,090,969 -0.10(-1.47%)
Oct 19, 2021 6.805 6.918 6.795 6.838 1,310,312 +0.15(+2.20%)
Oct 18, 2021 6.497 6.778 6.483 6.691 1,997,230 +0.24(+3.73%)
Oct 15, 2021 6.463 6.577 6.430 6.450 1,859,446 +0.12(+1.90%)
Oct 14, 2021 6.564 6.570 6.323 6.330 3,082,469 -0.25(-3.86%)
Oct 13, 2021 6.611 6.611 6.430 6.584 2,784,895 -0.06(-0.91%)
Oct 12, 2021 6.811 6.815 6.644 6.644 2,649,804 -0.19(-2.84%)
Oct 11, 2021 6.825 6.971 6.818 6.838 3,114,105 -0.07(-1.06%)
Oct 08, 2021 7.039 7.045 6.811 6.912 3,497,667 -0.22(-3.10%)
Oct 07, 2021 7.373 7.407 7.120 7.132 3,497,021 -0.26(-3.53%)
Oct 06, 2021 7.286 7.437 7.186 7.393 2,536,911 -0.05(-0.72%)
Oct 05, 2021 7.286 7.547 7.246 7.447 2,979,930 +0.44(+6.30%)
Oct 04, 2021 7.433 7.467 6.979 7.005 3,642,522 -0.55(-7.26%)
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.