Golden Ocean Gp (NQ: GOGL )

12.43 +0.45 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.364 7.415 7.275 7.338 2,803,516 -0.38(-4.97%)
Aug 30, 2021 7.709 7.779 7.613 7.722 2,290,570 +0.04(+0.50%)
Aug 27, 2021 7.415 7.696 7.377 7.684 3,110,210 +0.35(+4.80%)
Aug 26, 2021 6.974 7.358 6.968 7.332 3,744,205 +0.47(+6.90%)
Aug 25, 2021 6.789 6.904 6.776 6.859 2,219,004 +0.08(+1.23%)
Aug 24, 2021 6.648 6.801 6.629 6.776 1,002,513 +0.13(+1.92%)
Aug 23, 2021 6.520 6.654 6.515 6.648 760,565 +0.23(+3.59%)
Aug 20, 2021 6.303 6.456 6.296 6.418 1,203,012 +0.08(+1.31%)
Aug 19, 2021 6.444 6.463 6.233 6.335 1,732,604 -0.32(-4.80%)
Aug 18, 2021 6.622 6.833 6.591 6.654 1,661,390 +0.13(+1.96%)
Aug 17, 2021 6.520 6.699 6.456 6.527 954,820 +0.07(+1.09%)
Aug 16, 2021 6.431 6.514 6.354 6.456 816,355 -0.12(-1.75%)
Aug 13, 2021 6.559 6.610 6.507 6.571 570,541 +0.01(+0.20%)
Aug 12, 2021 6.546 6.610 6.463 6.559 1,033,366 +0.02(+0.29%)
Aug 11, 2021 6.475 6.546 6.376 6.539 1,205,276 +0.39(+6.34%)
Aug 10, 2021 5.945 6.188 5.935 6.149 1,491,122 +0.13(+2.12%)
Aug 09, 2021 6.124 6.124 5.958 6.022 1,323,130 -0.17(-2.79%)
Aug 06, 2021 6.277 6.309 6.038 6.194 1,166,464 -0.17(-2.61%)
Aug 05, 2021 6.245 6.360 6.245 6.360 804,034 +0.20(+3.32%)
Aug 04, 2021 6.284 6.316 6.156 6.156 926,604 -0.10(-1.63%)
Aug 03, 2021 6.213 6.258 6.111 6.258 745,458 -0.06(-0.91%)
Aug 02, 2021 6.354 6.463 6.296 6.316 738,084 +0.07(+1.13%)
Jul 30, 2021 6.328 6.360 6.207 6.245 774,014 -0.04(-0.66%)
Jul 29, 2021 6.252 6.322 6.217 6.287 979,184 +0.16(+2.55%)
Jul 28, 2021 6.079 6.169 6.041 6.130 464,369 +0.12(+2.02%)
Jul 27, 2021 6.162 6.162 5.970 6.009 1,055,952 -0.22(-3.59%)
Jul 26, 2021 6.175 6.309 6.175 6.233 624,811 +0.13(+2.20%)
Jul 23, 2021 6.130 6.137 6.034 6.098 603,991 +0.03(+0.42%)
Jul 22, 2021 6.181 6.181 6.028 6.073 833,630 -0.13(-2.06%)
Jul 21, 2021 5.977 6.201 5.977 6.201 917,280 +0.26(+4.30%)
Jul 20, 2021 5.887 5.977 5.807 5.945 1,291,970 -0.04(-0.64%)
Jul 19, 2021 5.913 6.015 5.884 5.983 2,617,069 -0.15(-2.40%)
Jul 16, 2021 6.469 6.488 6.089 6.130 1,767,465 -0.30(-4.67%)
Jul 15, 2021 6.399 6.501 6.392 6.431 1,298,445 -0.05(-0.79%)
Jul 14, 2021 6.635 6.693 6.450 6.482 2,663,045 +0.20(+3.15%)
Jul 13, 2021 6.418 6.444 6.268 6.284 1,641,244 -0.34(-5.12%)
Jul 12, 2021 6.629 6.658 6.546 6.622 711,837 +0.01(+0.19%)
Jul 09, 2021 6.565 6.635 6.514 6.610 1,394,852 +0.17(+2.68%)
Jul 08, 2021 6.392 6.520 6.373 6.437 2,469,263 -0.23(-3.45%)
Jul 07, 2021 6.776 6.853 6.637 6.667 3,020,797 +0.00(+0.00%)
Jul 06, 2021 6.610 6.731 6.571 6.667 2,018,906 -0.02(-0.29%)
Jul 02, 2021 6.776 6.776 6.635 6.686 1,359,050 -0.12(-1.83%)
Jul 01, 2021 6.987 6.993 6.731 6.811 1,499,522 -0.25(-3.49%)
Jun 30, 2021 6.993 7.127 6.952 7.057 2,345,962 +0.19(+2.79%)
Jun 29, 2021 6.949 7.006 6.865 6.865 877,251 -0.10(-1.38%)
Jun 28, 2021 7.127 7.140 6.904 6.961 1,923,200 -0.19(-2.59%)
Jun 25, 2021 7.204 7.281 7.134 7.147 2,212,245 +0.29(+4.29%)
Jun 24, 2021 6.738 6.872 6.680 6.853 1,211,729 +0.19(+2.88%)
Jun 23, 2021 6.712 6.776 6.661 6.661 840,497 -0.06(-0.86%)
Jun 22, 2021 6.559 6.763 6.527 6.718 1,211,460 +0.00(+0.00%)
Jun 21, 2021 6.546 6.763 6.514 6.718 1,538,581 +0.26(+3.96%)
Jun 18, 2021 6.475 6.539 6.373 6.463 2,409,928 -0.29(-4.35%)
Jun 17, 2021 6.910 6.968 6.603 6.757 2,526,848 -0.46(-6.38%)
Jun 16, 2021 7.019 7.348 7.019 7.217 1,880,148 +0.17(+2.45%)
Jun 15, 2021 7.044 7.082 6.878 7.044 1,696,266 +0.18(+2.61%)
Jun 14, 2021 6.961 7.076 6.782 6.865 2,215,452 -0.22(-3.16%)
Jun 11, 2021 7.108 7.147 6.980 7.089 1,470,777 +0.09(+1.28%)
Jun 10, 2021 6.968 7.076 6.955 7.000 1,807,466 +0.20(+2.91%)
Jun 09, 2021 6.680 6.862 6.654 6.801 1,638,862 +0.26(+4.01%)
Jun 08, 2021 6.559 6.584 6.466 6.539 962,788 -0.02(-0.29%)
Jun 07, 2021 6.463 6.629 6.431 6.559 1,060,019 +0.15(+2.29%)
Jun 04, 2021 6.399 6.431 6.354 6.412 903,822 +0.14(+2.24%)
Jun 03, 2021 6.296 6.380 6.175 6.271 1,897,469 -0.17(-2.68%)
Jun 02, 2021 6.450 6.463 6.310 6.444 2,668,238 -0.12(-1.85%)
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.