Golden Ocean Gp (NQ: GOGL )

5.520 USD +0.020 (+0.36%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 5.510 5.560 5.460 5.520 382,877 +0.02(+0.36%)
Jan 19, 2021 5.360 5.590 5.350 5.500 631,303 +0.27(+5.16%)
Jan 15, 2021 5.250 5.260 5.190 5.230 587,000 -0.09(-1.69%)
Jan 14, 2021 5.120 5.370 5.090 5.320 905,039 +0.07(+1.33%)
Jan 13, 2021 5.240 5.270 5.190 5.250 798,895 -0.14(-2.60%)
Jan 12, 2021 5.270 5.410 5.210 5.390 744,717 -0.03(-0.55%)
Jan 11, 2021 5.280 5.470 5.250 5.420 572,999 +0.00(+0.00%)
Jan 08, 2021 5.330 5.420 5.330 5.420 550,000 +0.42(+8.40%)
Jan 07, 2021 4.980 5.010 4.930 5.000 517,529 +0.13(+2.67%)
Jan 06, 2021 4.860 4.890 4.820 4.870 194,389 +0.01(+0.21%)
Jan 05, 2021 4.870 4.925 4.770 4.860 517,830 +0.08(+1.67%)
Jan 04, 2021 4.890 4.920 4.730 4.780 338,361 +0.15(+3.24%)
Dec 31, 2020 4.630 4.630 4.630 272,509 -0.01(-0.22%)
Dec 30, 2020 4.570 4.660 4.570 4.640 272,509 +0.14(+3.11%)
Dec 29, 2020 4.560 4.560 4.440 4.500 241,735 -0.08(-1.75%)
Dec 28, 2020 4.660 4.690 4.570 4.580 203,620 -0.04(-0.87%)
Dec 24, 2020 4.600 4.630 4.570 4.620 49,500 +0.03(+0.65%)
Dec 23, 2020 4.580 4.640 4.570 4.590 112,455 +0.08(+1.77%)
Dec 22, 2020 4.610 4.630 4.490 4.510 208,734 -0.07(-1.53%)
Dec 21, 2020 4.540 4.610 4.520 4.580 331,585 -0.23(-4.78%)
Dec 18, 2020 4.850 4.920 4.790 4.810 627,400 +0.13(+2.78%)
Dec 17, 2020 4.660 4.779 4.640 4.680 290,850 +0.06(+1.30%)
Dec 16, 2020 4.640 4.660 4.570 4.620 178,666 -0.01(-0.22%)
Dec 15, 2020 4.580 4.640 4.540 4.630 245,890 -0.04(-0.86%)
Dec 14, 2020 4.730 4.750 4.640 4.670 350,442 +0.22(+4.94%)
Dec 11, 2020 4.490 4.500 4.430 4.450 143,100 -0.07(-1.55%)
Dec 10, 2020 4.420 4.560 4.390 4.520 222,431 +0.12(+2.73%)
Dec 09, 2020 4.400 4.420 4.370 4.400 306,302 +0.13(+3.04%)
Dec 08, 2020 4.250 4.310 4.240 4.270 250,094 -0.02(-0.47%)
Dec 07, 2020 4.260 4.350 4.220 4.290 318,760 -0.05(-1.15%)
Dec 04, 2020 4.220 4.360 4.220 4.340 366,400 +0.15(+3.58%)
Dec 03, 2020 4.160 4.230 4.140 4.190 163,016 +0.03(+0.72%)
Dec 02, 2020 4.140 4.235 4.090 4.160 603,699 -0.18(-4.15%)
Dec 01, 2020 4.270 4.375 4.230 4.340 408,405 +0.08(+1.88%)
Nov 30, 2020 4.280 4.360 4.260 4.260 417,241 -0.03(-0.70%)
Nov 27, 2020 4.260 4.310 4.230 4.290 180,600 -0.04(-0.92%)
Nov 25, 2020 4.260 4.370 4.220 4.330 259,500 +0.11(+2.61%)
Nov 24, 2020 4.120 4.239 4.120 4.220 360,825 -0.12(-2.76%)
Nov 23, 2020 4.180 4.420 4.180 4.340 732,908 +0.25(+6.11%)
Nov 20, 2020 4.030 4.140 4.030 4.090 402,800 +0.12(+3.02%)
Nov 19, 2020 3.800 3.985 3.800 3.970 392,533 +0.22(+5.87%)
Nov 18, 2020 3.740 3.860 3.740 3.750 258,636 +0.02(+0.54%)
Nov 17, 2020 3.720 3.750 3.670 3.730 232,267 -0.03(-0.80%)
Nov 16, 2020 3.780 3.830 3.720 3.760 396,968 -0.08(-2.08%)
Nov 13, 2020 3.730 3.840 3.730 3.840 195,000 +0.18(+4.92%)
Nov 12, 2020 3.620 3.680 3.540 3.660 359,714 +0.03(+0.83%)
Nov 11, 2020 3.630 3.640 3.560 3.630 182,834 -0.06(-1.63%)
Nov 10, 2020 3.680 3.700 3.625 3.690 223,139 +0.03(+0.82%)
Nov 09, 2020 3.790 3.820 3.620 3.660 279,663 +0.15(+4.27%)
Nov 06, 2020 3.540 3.570 3.500 3.510 134,300 +0.11(+3.24%)
Nov 05, 2020 3.420 3.480 3.385 3.400 112,183 +0.09(+2.72%)
Nov 04, 2020 3.290 3.380 3.270 3.310 129,616 +0.01(+0.30%)
Nov 03, 2020 3.290 3.320 3.240 3.300 293,736 +0.11(+3.45%)
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.