Golden Ocean Gp (NQ: GOGL )

12.45 +0.46 (+3.88%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.003 3.003 2.950 2.956 527,428 -0.03(-0.98%)
Jan 30, 2019 2.915 3.009 2.892 2.985 1,360,854 -0.19(-5.88%)
Jan 29, 2019 3.189 3.207 3.148 3.172 299,187 +0.05(+1.49%)
Jan 28, 2019 3.131 3.143 3.096 3.125 946,091 -0.35(-10.07%)
Jan 25, 2019 3.522 3.568 3.376 3.475 803,029 +0.05(+1.36%)
Jan 24, 2019 3.422 3.463 3.411 3.428 394,218 -0.16(-4.55%)
Jan 23, 2019 3.522 3.594 3.446 3.592 587,376 +0.02(+0.65%)
Jan 22, 2019 3.603 3.627 3.562 3.568 330,743 -0.34(-8.79%)
Jan 18, 2019 3.831 3.918 3.807 3.912 251,096 +0.14(+3.71%)
Jan 17, 2019 3.708 3.813 3.696 3.772 178,654 +0.05(+1.25%)
Jan 16, 2019 3.685 3.731 3.679 3.726 146,617 +0.03(+0.79%)
Jan 15, 2019 3.673 3.702 3.638 3.696 183,842 -0.06(-1.71%)
Jan 14, 2019 3.714 3.778 3.691 3.761 174,243 -0.09(-2.27%)
Jan 11, 2019 3.836 3.895 3.807 3.848 205,302 -0.10(-2.51%)
Jan 10, 2019 3.936 3.965 3.871 3.947 282,463 -0.14(-3.42%)
Jan 09, 2019 4.110 4.122 4.040 4.087 156,801 +0.01(+0.14%)
Jan 08, 2019 4.052 4.087 4.005 4.081 171,572 +0.14(+3.55%)
Jan 07, 2019 3.831 3.984 3.819 3.941 227,463 +0.16(+4.16%)
Jan 04, 2019 3.667 3.825 3.662 3.784 155,391 +0.31(+8.89%)
Jan 03, 2019 3.504 3.545 3.440 3.475 285,082 -0.16(-4.33%)
Jan 02, 2019 3.469 3.644 3.440 3.632 258,487 +0.04(+1.14%)
Dec 31, 2018 3.586 3.627 3.533 3.592 130,522 +0.02(+0.65%)
Dec 28, 2018 3.498 3.589 3.492 3.568 372,357 +0.13(+3.73%)
Dec 27, 2018 3.387 3.446 3.323 3.440 256,448 -0.16(-4.38%)
Dec 26, 2018 3.562 3.603 3.446 3.597 247,829 +0.05(+1.48%)
Dec 24, 2018 3.551 3.597 3.516 3.545 198,785 +0.02(+0.66%)
Dec 21, 2018 3.440 3.574 3.440 3.522 244,236 +0.13(+3.96%)
Dec 20, 2018 3.364 3.463 3.352 3.387 412,704 -0.07(-2.02%)
Dec 19, 2018 3.539 3.586 3.428 3.457 445,992 -0.23(-6.32%)
Dec 18, 2018 3.696 3.749 3.662 3.691 349,396 -0.26(-6.50%)
Dec 17, 2018 4.070 4.075 3.918 3.947 184,489 -0.13(-3.29%)
Dec 14, 2018 4.116 4.175 4.064 4.081 121,432 -0.08(-1.96%)
Dec 13, 2018 4.204 4.268 4.157 4.163 215,202 +0.07(+1.71%)
Dec 12, 2018 4.087 4.151 4.052 4.093 358,048 +0.07(+1.74%)
Dec 11, 2018 4.070 4.087 3.988 4.023 189,790 +0.09(+2.37%)
Dec 10, 2018 3.936 3.976 3.860 3.930 172,623 -0.14(-3.44%)
Dec 07, 2018 4.116 4.215 4.052 4.070 259,158 +0.08(+1.90%)
Dec 06, 2018 4.029 4.035 3.889 3.994 347,784 -0.13(-3.11%)
Dec 04, 2018 4.248 4.276 4.111 4.122 418,265 -0.10(-2.43%)
Dec 03, 2018 4.208 4.236 4.162 4.225 286,364 +0.21(+5.11%)
Nov 30, 2018 3.974 4.025 3.922 4.019 458,726 -0.11(-2.63%)
Nov 29, 2018 4.156 4.156 4.082 4.128 307,992 -0.18(-4.24%)
Nov 28, 2018 4.219 4.328 4.145 4.311 460,551 +0.04(+0.94%)
Nov 27, 2018 4.208 4.299 4.180 4.271 456,076 +0.22(+5.50%)
Nov 26, 2018 4.065 4.105 4.008 4.048 471,127 +0.08(+2.01%)
Nov 23, 2018 3.837 3.979 3.837 3.968 295,133 +0.13(+3.27%)
Nov 21, 2018 3.842 3.842 3.842 0 +0.13(+3.54%)
Nov 20, 2018 3.728 3.762 3.563 3.711 652,231 -0.15(-3.85%)
Nov 19, 2018 3.928 3.974 3.831 3.859 264,712 -0.07(-1.89%)
Nov 16, 2018 3.820 3.974 3.820 3.934 341,023 +0.12(+3.14%)
Nov 15, 2018 3.802 3.854 3.745 3.814 364,238 +0.10(+2.77%)
Nov 14, 2018 3.808 3.825 3.665 3.711 435,961 -0.17(-4.27%)
Nov 13, 2018 3.974 4.014 3.871 3.877 217,431 -0.14(-3.41%)
Nov 12, 2018 4.105 4.111 3.997 4.014 152,894 -0.03(-0.85%)
Nov 09, 2018 4.076 4.088 4.019 4.048 158,163 -0.10(-2.34%)
Nov 08, 2018 4.219 4.233 4.139 4.145 193,630 -0.22(-5.10%)
Nov 07, 2018 4.311 4.396 4.288 4.368 690,947 -0.03(-0.78%)
Nov 06, 2018 4.465 4.499 4.385 4.402 448,257 -0.09(-1.91%)
Nov 05, 2018 4.539 4.556 4.476 4.487 228,294 +0.01(+0.13%)
Nov 02, 2018 4.607 4.625 4.476 4.482 551,382 +0.08(+1.82%)
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.