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 (%)
Jan 31, 2019 2.999 2.999 2.946 2.952 528,114 -0.03(-0.98%)
Jan 30, 2019 2.911 3.005 2.888 2.981 1,362,622 -0.19(-5.88%)
Jan 29, 2019 3.185 3.203 3.144 3.168 299,576 +0.05(+1.49%)
Jan 28, 2019 3.127 3.139 3.092 3.121 947,320 -0.35(-10.07%)
Jan 25, 2019 3.517 3.564 3.371 3.470 804,073 +0.05(+1.36%)
Jan 24, 2019 3.418 3.459 3.406 3.424 394,730 -0.16(-4.55%)
Jan 23, 2019 3.517 3.590 3.441 3.587 588,139 +0.02(+0.65%)
Jan 22, 2019 3.599 3.622 3.558 3.564 331,172 -0.34(-8.79%)
Jan 18, 2019 3.826 3.913 3.802 3.907 251,423 +0.14(+3.71%)
Jan 17, 2019 3.703 3.808 3.692 3.767 178,886 +0.05(+1.25%)
Jan 16, 2019 3.680 3.727 3.674 3.721 146,807 +0.03(+0.79%)
Jan 15, 2019 3.668 3.698 3.633 3.692 184,081 -0.06(-1.71%)
Jan 14, 2019 3.709 3.773 3.686 3.756 174,469 -0.09(-2.27%)
Jan 11, 2019 3.831 3.890 3.802 3.843 205,569 -0.10(-2.51%)
Jan 10, 2019 3.930 3.960 3.866 3.942 282,830 -0.14(-3.42%)
Jan 09, 2019 4.105 4.117 4.035 4.082 157,005 +0.01(+0.14%)
Jan 08, 2019 4.047 4.082 4.000 4.076 171,795 +0.14(+3.55%)
Jan 07, 2019 3.826 3.979 3.814 3.936 227,759 +0.16(+4.16%)
Jan 04, 2019 3.663 3.820 3.657 3.779 155,593 +0.31(+8.89%)
Jan 03, 2019 3.500 3.540 3.435 3.470 285,452 -0.16(-4.33%)
Jan 02, 2019 3.465 3.639 3.435 3.628 258,823 +0.04(+1.14%)
Dec 31, 2018 3.581 3.622 3.529 3.587 130,691 +0.02(+0.65%)
Dec 28, 2018 3.494 3.584 3.488 3.564 372,841 +0.13(+3.73%)
Dec 27, 2018 3.383 3.441 3.319 3.435 256,781 -0.16(-4.38%)
Dec 26, 2018 3.558 3.599 3.441 3.593 248,151 +0.05(+1.48%)
Dec 24, 2018 3.546 3.593 3.511 3.540 199,043 +0.02(+0.66%)
Dec 21, 2018 3.435 3.569 3.435 3.517 244,553 +0.13(+3.96%)
Dec 20, 2018 3.360 3.459 3.348 3.383 413,240 -0.07(-2.02%)
Dec 19, 2018 3.534 3.581 3.424 3.453 446,571 -0.23(-6.32%)
Dec 18, 2018 3.692 3.744 3.657 3.686 349,850 -0.26(-6.50%)
Dec 17, 2018 4.064 4.070 3.913 3.942 184,729 -0.13(-3.29%)
Dec 14, 2018 4.111 4.169 4.059 4.076 121,589 -0.08(-1.96%)
Dec 13, 2018 4.198 4.262 4.152 4.158 215,482 +0.07(+1.71%)
Dec 12, 2018 4.082 4.146 4.047 4.088 358,513 +0.07(+1.74%)
Dec 11, 2018 4.064 4.082 3.983 4.018 190,037 +0.09(+2.37%)
Dec 10, 2018 3.930 3.971 3.855 3.925 172,848 -0.14(-3.44%)
Dec 07, 2018 4.111 4.210 4.047 4.064 259,494 +0.08(+1.90%)
Dec 06, 2018 4.024 4.029 3.884 3.989 348,236 -0.13(-3.11%)
Dec 04, 2018 4.242 4.271 4.105 4.117 418,809 -0.10(-2.43%)
Dec 03, 2018 4.202 4.231 4.157 4.219 286,737 +0.21(+5.11%)
Nov 30, 2018 3.969 4.020 3.917 4.014 459,322 -0.11(-2.63%)
Nov 29, 2018 4.151 4.151 4.077 4.122 308,393 -0.18(-4.24%)
Nov 28, 2018 4.214 4.322 4.140 4.305 461,149 +0.04(+0.94%)
Nov 27, 2018 4.202 4.294 4.174 4.265 456,668 +0.22(+5.50%)
Nov 26, 2018 4.060 4.100 4.003 4.043 471,739 +0.08(+2.01%)
Nov 23, 2018 3.832 3.974 3.832 3.963 295,516 +0.13(+3.27%)
Nov 21, 2018 3.837 3.837 3.837 0 +0.13(+3.54%)
Nov 20, 2018 3.723 3.758 3.558 3.706 653,079 -0.15(-3.85%)
Nov 19, 2018 3.923 3.969 3.826 3.854 265,056 -0.07(-1.89%)
Nov 16, 2018 3.815 3.969 3.815 3.929 341,466 +0.12(+3.14%)
Nov 15, 2018 3.797 3.849 3.740 3.809 364,711 +0.10(+2.77%)
Nov 14, 2018 3.803 3.820 3.661 3.706 436,527 -0.17(-4.27%)
Nov 13, 2018 3.969 4.008 3.866 3.872 217,714 -0.14(-3.41%)
Nov 12, 2018 4.100 4.105 3.991 4.008 153,093 -0.03(-0.85%)
Nov 09, 2018 4.071 4.083 4.014 4.043 158,368 -0.10(-2.34%)
Nov 08, 2018 4.214 4.228 4.134 4.140 193,881 -0.22(-5.10%)
Nov 07, 2018 4.305 4.390 4.282 4.362 691,845 -0.03(-0.78%)
Nov 06, 2018 4.459 4.493 4.379 4.396 448,839 -0.09(-1.91%)
Nov 05, 2018 4.533 4.550 4.470 4.482 228,591 +0.01(+0.13%)
Nov 02, 2018 4.601 4.619 4.470 4.476 552,098 +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.