Golden Ocean Gp (NQ: GOGL )

15.77 +0.38 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 15.49 15.77 15.48 15.77 2,364,094 +0.38(+2.47%)
May 20, 2024 15.23 15.48 15.23 15.39 1,587,431 +0.12(+0.79%)
May 17, 2024 15.16 15.33 15.06 15.27 1,234,489 +0.15(+0.99%)
May 16, 2024 15.00 15.18 14.96 15.12 1,503,594 +0.37(+2.51%)
May 15, 2024 14.77 14.77 14.60 14.75 1,115,492 -0.07(-0.47%)
May 14, 2024 14.71 14.84 14.62 14.82 1,474,750 -0.08(-0.54%)
May 13, 2024 15.05 15.11 14.83 14.90 1,476,178 -0.08(-0.53%)
May 10, 2024 14.98 15.11 14.96 14.98 1,936,183 +0.06(+0.40%)
May 09, 2024 14.78 14.97 14.66 14.92 1,340,348 +0.20(+1.36%)
May 08, 2024 14.70 14.88 14.55 14.72 2,316,747 -0.14(-0.94%)
May 07, 2024 14.45 14.88 14.45 14.86 1,813,325 +0.43(+2.98%)
May 06, 2024 14.05 14.46 13.98 14.43 2,586,198 -0.36(-2.43%)
May 03, 2024 14.77 14.81 14.58 14.79 1,299,461 +0.13(+0.89%)
May 02, 2024 14.42 14.73 14.40 14.66 1,504,903 +0.54(+3.82%)
May 01, 2024 14.03 14.27 13.93 14.12 1,418,281 +0.03(+0.21%)
Apr 30, 2024 14.07 14.16 13.98 14.09 1,551,431 +0.22(+1.59%)
Apr 29, 2024 13.91 13.93 13.76 13.87 1,580,155 -0.18(-1.28%)
Apr 26, 2024 14.00 14.13 13.94 14.05 1,177,442 +0.23(+1.66%)
Apr 25, 2024 13.51 13.86 13.45 13.82 1,245,964 +0.23(+1.69%)
Apr 24, 2024 13.50 13.73 13.47 13.59 1,589,695 +0.21(+1.57%)
Apr 23, 2024 13.05 13.44 13.04 13.38 1,283,054 +0.29(+2.22%)
Apr 22, 2024 12.93 13.13 12.84 13.09 1,041,672 +0.12(+0.93%)
Apr 19, 2024 13.06 13.20 12.90 12.97 1,197,607 -0.07(-0.54%)
Apr 18, 2024 13.07 13.20 12.93 13.04 962,106 -0.05(-0.38%)
Apr 17, 2024 13.31 13.39 13.05 13.09 1,108,452 +0.03(+0.23%)
Apr 16, 2024 13.03 13.10 12.90 13.06 868,445 +0.03(+0.23%)
Apr 15, 2024 12.99 13.22 12.96 13.03 1,363,346 +0.02(+0.15%)
Apr 12, 2024 13.18 13.29 12.98 13.01 904,946 -0.24(-1.81%)
Apr 11, 2024 13.28 13.57 13.15 13.25 1,839,517 +0.41(+3.19%)
Apr 10, 2024 12.59 12.95 12.55 12.84 1,327,920 +0.12(+0.94%)
Apr 09, 2024 12.65 12.75 12.59 12.72 2,452,834 -0.06(-0.47%)
Apr 08, 2024 12.98 12.98 12.72 12.78 1,333,553 -0.12(-0.93%)
Apr 05, 2024 12.90 13.02 12.83 12.90 1,242,600 +0.02(+0.16%)
Apr 04, 2024 13.08 13.13 12.88 12.88 1,451,263 -0.25(-1.90%)
Apr 03, 2024 12.82 13.14 12.82 13.13 1,363,795 +0.48(+3.79%)
Apr 02, 2024 12.65 12.71 12.58 12.65 1,657,480 -0.25(-1.94%)
Apr 01, 2024 13.00 13.18 12.86 12.90 1,587,547 -0.06(-0.46%)
Mar 28, 2024 12.85 13.12 12.84 12.96 1,419,483 +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%)
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.