Golden Ocean Gp (NQ: GOGL )

8.875 USD +0.095 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 8.820 8.910 8.710 8.875 671,776 +0.10(+1.08%)
May 13, 2021 8.590 8.840 8.580 8.780 641,425 +0.08(+0.92%)
May 12, 2021 8.800 8.930 8.650 8.700 1,228,508 -0.64(-6.85%)
May 11, 2021 9.120 9.520 9.100 9.340 981,450 -0.11(-1.11%)
May 10, 2021 9.630 9.680 9.420 9.445 1,321,339 +0.16(+1.67%)
May 07, 2021 8.980 9.340 8.950 9.290 756,459 +0.45(+5.09%)
May 06, 2021 8.580 8.850 8.440 8.840 1,282,513 -0.27(-2.96%)
May 05, 2021 9.270 9.330 9.062 9.110 1,355,674 -0.04(-0.44%)
May 04, 2021 9.270 9.385 9.000 9.150 1,577,206 -0.20(-2.14%)
May 03, 2021 9.110 9.490 9.050 9.350 1,666,552 +0.65(+7.47%)
Apr 30, 2021 8.740 8.780 8.690 8.700 599,100 -0.04(-0.46%)
Apr 29, 2021 8.810 8.820 8.565 8.740 1,075,401 -0.02(-0.23%)
Apr 28, 2021 8.570 8.840 8.550 8.760 925,855 +0.24(+2.82%)
Apr 27, 2021 8.540 8.640 8.422 8.520 694,092 +0.14(+1.67%)
Apr 26, 2021 8.310 8.440 8.310 8.380 849,577 +0.15(+1.82%)
Apr 23, 2021 8.100 8.260 8.059 8.230 567,100 +0.25(+3.13%)
Apr 22, 2021 8.120 8.170 7.920 7.980 1,385,545 -0.40(-4.77%)
Apr 21, 2021 8.120 8.391 8.070 8.380 1,327,869 +0.50(+6.35%)
Apr 20, 2021 7.870 8.015 7.735 7.880 1,213,305 -0.25(-3.08%)
Apr 19, 2021 7.850 8.130 7.850 8.130 1,053,196 +0.47(+6.14%)
Apr 16, 2021 7.700 7.740 7.560 7.660 755,400 +0.42(+5.80%)
Apr 15, 2021 7.190 7.250 7.130 7.240 566,990 +0.09(+1.26%)
Apr 14, 2021 6.980 7.270 6.980 7.150 857,895 +0.31(+4.53%)
Apr 13, 2021 6.990 6.990 6.830 6.840 946,246 -0.17(-2.43%)
Apr 12, 2021 7.110 7.110 6.860 7.010 832,783 -0.15(-2.09%)
Apr 09, 2021 7.090 7.170 7.040 7.160 507,900 +0.11(+1.56%)
Apr 08, 2021 7.050 7.070 6.925 7.050 422,250 -0.06(-0.84%)
Apr 07, 2021 6.990 7.140 6.970 7.110 635,143 +0.22(+3.19%)
Apr 06, 2021 6.980 7.090 6.880 6.890 683,658 +0.12(+1.85%)
Apr 05, 2021 6.900 6.900 6.620 6.765 528,413 -0.09(-1.31%)
Apr 01, 2021 6.750 6.925 6.750 6.855 431,000 +0.15(+2.24%)
Mar 31, 2021 6.850 6.860 6.620 6.705 688,354 -0.13(-1.97%)
Mar 30, 2021 6.830 6.890 6.790 6.840 446,376 -0.06(-0.87%)
Mar 29, 2021 7.130 7.130 6.860 6.900 672,574 -0.26(-3.70%)
Mar 26, 2021 7.380 7.400 7.080 7.165 833,700 -0.18(-2.52%)
Mar 25, 2021 6.890 7.400 6.760 7.350 1,105,740 +0.47(+6.83%)
Mar 24, 2021 7.030 7.110 6.870 6.880 734,563 +0.00(+0.07%)
Mar 23, 2021 7.350 7.350 6.840 6.875 1,200,615 -0.79(-10.37%)
Mar 22, 2021 7.730 7.830 7.620 7.670 746,404 +0.01(+0.13%)
Mar 19, 2021 7.590 7.720 7.450 7.660 792,300 +0.14(+1.86%)
Mar 18, 2021 7.530 7.830 7.490 7.520 1,123,494 +0.12(+1.62%)
Mar 17, 2021 7.160 7.450 7.120 7.400 1,064,873 +0.24(+3.35%)
Mar 16, 2021 7.290 7.290 7.120 7.160 691,811 -0.10(-1.38%)
Mar 15, 2021 7.250 7.310 7.190 7.260 668,441 +0.11(+1.54%)
Mar 12, 2021 6.960 7.250 6.925 7.150 1,089,800 +0.13(+1.85%)
Mar 11, 2021 6.870 7.080 6.770 7.020 2,555,470 +0.21(+3.08%)
Mar 10, 2021 6.630 6.840 6.610 6.810 1,431,611 +0.12(+1.79%)
Mar 09, 2021 6.670 6.750 6.625 6.690 1,700,704 -0.01(-0.15%)
Mar 08, 2021 6.670 6.740 6.610 6.700 644,554 -0.04(-0.59%)
Mar 05, 2021 6.630 6.760 6.500 6.740 887,600 +0.33(+5.15%)
Mar 04, 2021 6.520 6.655 6.300 6.410 806,419 -0.26(-3.97%)
Mar 03, 2021 6.600 6.750 6.545 6.675 571,963 +0.10(+1.60%)
Mar 02, 2021 6.450 6.660 6.420 6.570 739,891 +0.29(+4.62%)
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.