Golden Ocean Gp (NQ: GOGL )

11.99 +0.06 (+0.50%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.374 7.425 7.284 7.348 2,799,878 -0.38(-4.97%)
Aug 30, 2021 7.719 7.790 7.623 7.732 2,287,597 +0.04(+0.50%)
Aug 27, 2021 7.425 7.706 7.386 7.694 3,106,174 +0.35(+4.80%)
Aug 26, 2021 6.983 7.367 6.977 7.342 3,739,346 +0.47(+6.90%)
Aug 25, 2021 6.798 6.913 6.785 6.868 2,216,125 +0.08(+1.23%)
Aug 24, 2021 6.657 6.810 6.637 6.785 1,001,212 +0.13(+1.92%)
Aug 23, 2021 6.529 6.663 6.523 6.657 759,578 +0.23(+3.59%)
Aug 20, 2021 6.311 6.465 6.305 6.426 1,201,451 +0.08(+1.31%)
Aug 19, 2021 6.452 6.471 6.241 6.343 1,730,355 -0.32(-4.80%)
Aug 18, 2021 6.631 6.842 6.599 6.663 1,659,234 +0.13(+1.96%)
Aug 17, 2021 6.529 6.708 6.465 6.535 953,581 +0.07(+1.09%)
Aug 16, 2021 6.439 6.522 6.362 6.465 815,296 -0.12(-1.75%)
Aug 13, 2021 6.567 6.618 6.516 6.580 569,801 +0.01(+0.20%)
Aug 12, 2021 6.554 6.618 6.471 6.567 1,032,025 +0.02(+0.29%)
Aug 11, 2021 6.484 6.554 6.385 6.548 1,203,712 +0.39(+6.34%)
Aug 10, 2021 5.953 6.196 5.943 6.157 1,489,186 +0.13(+2.12%)
Aug 09, 2021 6.132 6.132 5.965 6.029 1,321,413 -0.17(-2.79%)
Aug 06, 2021 6.285 6.317 6.045 6.202 1,164,950 -0.17(-2.61%)
Aug 05, 2021 6.253 6.369 6.253 6.369 802,991 +0.20(+3.32%)
Aug 04, 2021 6.292 6.324 6.164 6.164 925,401 -0.10(-1.63%)
Aug 03, 2021 6.221 6.266 6.119 6.266 744,491 -0.06(-0.91%)
Aug 02, 2021 6.362 6.471 6.305 6.324 737,126 +0.07(+1.13%)
Jul 30, 2021 6.337 6.369 6.215 6.253 773,010 -0.04(-0.66%)
Jul 29, 2021 6.260 6.330 6.225 6.295 977,913 +0.16(+2.55%)
Jul 28, 2021 6.087 6.177 6.049 6.138 463,767 +0.12(+2.02%)
Jul 27, 2021 6.170 6.170 5.978 6.017 1,054,582 -0.22(-3.59%)
Jul 26, 2021 6.183 6.317 6.183 6.241 624,000 +0.13(+2.20%)
Jul 23, 2021 6.138 6.145 6.042 6.106 603,207 +0.03(+0.42%)
Jul 22, 2021 6.189 6.189 6.036 6.081 832,549 -0.13(-2.06%)
Jul 21, 2021 5.985 6.209 5.985 6.209 916,090 +0.26(+4.30%)
Jul 20, 2021 5.895 5.985 5.815 5.953 1,290,293 -0.04(-0.64%)
Jul 19, 2021 5.921 6.023 5.892 5.991 2,613,672 -0.15(-2.40%)
Jul 16, 2021 6.477 6.497 6.097 6.138 1,765,172 -0.30(-4.67%)
Jul 15, 2021 6.407 6.509 6.401 6.439 1,296,760 -0.05(-0.79%)
Jul 14, 2021 6.644 6.702 6.458 6.490 2,659,589 +0.20(+3.15%)
Jul 13, 2021 6.426 6.452 6.276 6.292 1,639,115 -0.34(-5.12%)
Jul 12, 2021 6.637 6.666 6.554 6.631 710,913 +0.01(+0.19%)
Jul 09, 2021 6.573 6.644 6.522 6.618 1,393,042 +0.17(+2.68%)
Jul 08, 2021 6.401 6.529 6.381 6.445 2,466,058 -0.23(-3.45%)
Jul 07, 2021 6.785 6.862 6.645 6.676 3,016,877 +0.00(+0.00%)
Jul 06, 2021 6.618 6.740 6.580 6.676 2,016,286 -0.02(-0.29%)
Jul 02, 2021 6.785 6.785 6.644 6.695 1,357,286 -0.12(-1.83%)
Jul 01, 2021 6.996 7.002 6.740 6.820 1,497,576 -0.25(-3.49%)
Jun 30, 2021 7.002 7.137 6.961 7.066 2,342,918 +0.19(+2.79%)
Jun 29, 2021 6.958 7.015 6.874 6.874 876,113 -0.10(-1.38%)
Jun 28, 2021 7.137 7.150 6.913 6.970 1,920,704 -0.19(-2.59%)
Jun 25, 2021 7.214 7.290 7.143 7.156 2,209,374 +0.29(+4.29%)
Jun 24, 2021 6.746 6.881 6.689 6.862 1,210,156 +0.19(+2.88%)
Jun 23, 2021 6.721 6.785 6.670 6.670 839,406 -0.06(-0.86%)
Jun 22, 2021 6.567 6.772 6.535 6.727 1,209,887 +0.00(+0.00%)
Jun 21, 2021 6.554 6.772 6.522 6.727 1,536,585 +0.26(+3.96%)
Jun 18, 2021 6.484 6.548 6.381 6.471 2,406,800 -0.29(-4.35%)
Jun 17, 2021 6.919 6.977 6.612 6.766 2,523,569 -0.46(-6.38%)
Jun 16, 2021 7.028 7.358 7.028 7.226 1,877,708 +0.17(+2.45%)
Jun 15, 2021 7.054 7.091 6.887 7.054 1,694,065 +0.18(+2.61%)
Jun 14, 2021 6.970 7.086 6.791 6.874 2,212,577 -0.22(-3.16%)
Jun 11, 2021 7.118 7.156 6.990 7.098 1,468,868 +0.09(+1.28%)
Jun 10, 2021 6.977 7.086 6.964 7.009 1,805,121 +0.20(+2.91%)
Jun 09, 2021 6.689 6.871 6.663 6.810 1,636,735 +0.26(+4.01%)
Jun 08, 2021 6.567 6.593 6.474 6.548 961,538 -0.02(-0.29%)
Jun 07, 2021 6.471 6.637 6.439 6.567 1,058,644 +0.15(+2.29%)
Jun 04, 2021 6.407 6.439 6.362 6.420 902,649 +0.14(+2.24%)
Jun 03, 2021 6.305 6.388 6.183 6.279 1,895,007 -0.17(-2.68%)
Jun 02, 2021 6.458 6.471 6.318 6.452 2,664,775 -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.