Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.96 +0.18 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.85 13.12 12.84 12.96 1,419,480 +0.18(+1.41%)
Mar 27, 2024 12.63 12.79 12.56 12.78 1,180,865 +0.24(+1.91%)
Mar 26, 2024 12.55 12.64 12.47 12.54 1,837,415 -0.12(-0.95%)
Mar 25, 2024 12.67 12.81 12.66 12.66 1,498,113 -0.19(-1.48%)
Mar 22, 2024 12.77 12.85 12.70 12.85 1,455,167 -0.03(-0.23%)
Mar 21, 2024 12.65 12.93 12.64 12.88 2,458,591 +0.29(+2.30%)
Mar 20, 2024 12.46 12.62 12.27 12.59 2,282,308 -0.22(-1.72%)
Mar 19, 2024 12.77 12.84 12.68 12.81 2,308,198 -0.14(-1.08%)
Mar 18, 2024 13.02 13.02 12.80 12.95 1,896,574 +0.15(+1.17%)
Mar 15, 2024 12.84 12.88 12.70 12.80 4,567,004 -0.09(-0.70%)
Mar 14, 2024 13.11 13.11 12.82 12.89 1,798,247 -0.27(-2.05%)
Mar 13, 2024 13.41 13.44 13.08 13.16 1,954,707 -0.28(-2.08%)
Mar 12, 2024 13.11 13.45 13.05 13.44 2,340,157 +0.30(+2.28%)
Mar 11, 2024 13.32 13.34 13.08 13.14 1,870,310 -0.48(-3.52%)
Mar 08, 2024 13.45 13.64 13.43 13.62 1,865,416 +0.32(+2.43%)
Mar 07, 2024 13.13 13.32 13.10 13.30 2,173,109 +0.49(+3.82%)
Mar 06, 2024 12.48 12.87 12.47 12.81 2,474,241 -0.18(-1.36%)
Mar 05, 2024 12.71 13.02 12.69 12.98 2,241,305 +0.26(+2.08%)
Mar 04, 2024 12.98 13.00 12.71 12.72 1,857,771 -0.23(-1.81%)
Mar 01, 2024 12.87 13.11 12.84 12.95 3,357,410 +0.37(+2.95%)
Feb 29, 2024 12.36 12.66 12.36 12.58 2,029,597 +0.15(+1.18%)
Feb 28, 2024 12.29 12.85 12.24 12.44 3,481,293 +0.74(+6.36%)
Feb 27, 2024 11.54 11.73 11.52 11.69 1,871,744 +0.38(+3.37%)
Feb 26, 2024 11.56 11.57 11.17 11.31 2,242,493 -0.32(-2.77%)
Feb 23, 2024 11.50 11.67 11.50 11.63 1,531,727 +0.39(+3.48%)
Feb 22, 2024 11.22 11.30 11.17 11.24 2,505,763 +0.27(+2.50%)
Feb 21, 2024 10.93 10.99 10.89 10.97 1,128,386 +0.30(+2.84%)
Feb 20, 2024 10.84 10.84 10.63 10.67 1,377,755 -0.11(-1.00%)
Feb 16, 2024 10.91 10.95 10.77 10.77 958,871 -0.12(-1.08%)
Feb 15, 2024 10.64 10.94 10.59 10.89 1,575,541 +0.19(+1.73%)
Feb 14, 2024 10.80 10.82 10.64 10.71 1,196,646 +0.01(+0.09%)
Feb 13, 2024 10.95 10.96 10.68 10.70 1,373,774 -0.32(-2.93%)
Feb 12, 2024 10.88 11.05 10.86 11.02 1,371,173 +0.13(+1.17%)
Feb 09, 2024 10.82 10.99 10.82 10.89 1,969,972 +0.10(+0.91%)
Feb 08, 2024 10.73 10.80 10.69 10.79 1,285,897 +0.08(+0.73%)
Feb 07, 2024 10.68 10.78 10.65 10.72 1,840,166 +0.09(+0.83%)
Feb 06, 2024 10.67 10.82 10.59 10.63 1,955,156 +0.21(+1.97%)
Feb 05, 2024 10.38 10.46 10.31 10.42 1,557,444 +0.24(+2.40%)
Feb 02, 2024 10.18 10.31 10.11 10.18 1,411,721 -0.10(-0.95%)
Feb 01, 2024 10.50 10.55 10.08 10.28 2,289,822 -0.06(-0.57%)
Jan 31, 2024 10.45 10.51 10.33 10.33 1,687,747 -0.06(-0.56%)
Jan 30, 2024 10.25 10.40 10.24 10.39 1,192,940 +0.16(+1.53%)
Jan 29, 2024 10.35 10.37 10.12 10.24 1,233,561 -0.26(-2.51%)
Jan 26, 2024 10.46 10.52 10.34 10.50 1,264,554 +0.22(+2.19%)
Jan 25, 2024 10.34 10.38 10.16 10.28 1,041,757 -0.16(-1.50%)
Jan 24, 2024 10.31 10.55 10.31 10.43 2,046,663 +0.34(+3.39%)
Jan 23, 2024 9.972 10.14 9.909 10.09 2,106,082 -0.03(-0.29%)
Jan 22, 2024 10.11 10.21 10.05 10.12 1,776,581 -0.08(-0.77%)
Jan 19, 2024 10.19 10.26 10.05 10.20 1,450,534 -0.08(-0.76%)
Jan 18, 2024 10.16 10.29 10.10 10.28 1,804,309 +0.37(+3.75%)
Jan 17, 2024 9.816 9.923 9.738 9.904 1,534,166 -0.07(-0.69%)
Jan 16, 2024 9.982 10.05 9.855 9.972 2,120,163 +0.37(+3.87%)
Jan 12, 2024 9.796 9.835 9.596 9.601 1,618,668 +0.05(+0.51%)
Jan 11, 2024 9.679 9.699 9.508 9.552 1,791,165 -0.15(-1.51%)
Jan 10, 2024 9.806 9.875 9.659 9.699 2,889,581 +0.37(+3.98%)
Jan 09, 2024 9.483 9.483 9.288 9.327 1,869,079 -0.28(-2.95%)
Jan 08, 2024 9.747 9.747 9.581 9.611 1,925,120 -0.34(-3.44%)
Jan 05, 2024 9.933 10.04 9.884 9.953 1,686,510 -0.09(-0.88%)
Jan 04, 2024 9.875 10.12 9.855 10.04 2,028,261 +0.34(+3.53%)
Jan 03, 2024 9.503 9.713 9.420 9.699 2,233,823 +0.32(+3.44%)
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.