Skip to main content

Golden Ocean Gp (NQ: GOGL )

9.690 +0.240 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 9.510 9.750 9.500 9.690 2,650,628 +0.24(+2.54%)
Nov 30, 2023 9.200 9.460 9.120 9.450 2,265,206 +0.18(+1.94%)
Nov 29, 2023 9.280 9.350 9.175 9.270 1,529,121 +0.20(+2.21%)
Nov 28, 2023 9.050 9.090 8.975 9.070 1,085,450 +0.06(+0.67%)
Nov 27, 2023 9.180 9.180 8.910 9.010 1,818,730 -0.13(-1.42%)
Nov 24, 2023 9.090 9.310 9.090 9.140 1,929,805 +0.33(+3.75%)
Nov 22, 2023 8.710 8.820 8.680 8.810 1,798,261 -0.02(-0.23%)
Nov 21, 2023 8.310 8.850 8.240 8.830 4,989,314 +1.00(+12.77%)
Nov 20, 2023 7.900 7.950 7.790 7.830 1,717,282 +0.11(+1.42%)
Nov 17, 2023 7.710 7.755 7.670 7.720 1,402,580 +0.19(+2.52%)
Nov 16, 2023 7.660 7.700 7.510 7.530 1,004,453 -0.10(-1.31%)
Nov 15, 2023 7.720 7.740 7.570 7.630 1,244,621 -0.05(-0.65%)
Nov 14, 2023 7.540 7.690 7.485 7.680 1,601,873 +0.19(+2.54%)
Nov 13, 2023 7.400 7.500 7.340 7.490 834,627 +0.10(+1.35%)
Nov 10, 2023 7.450 7.470 7.340 7.390 857,849 +0.00(+0.00%)
Nov 09, 2023 7.440 7.550 7.390 7.390 1,167,244 +0.22(+3.07%)
Nov 08, 2023 7.240 7.240 7.140 7.170 734,391 -0.14(-1.92%)
Nov 07, 2023 7.400 7.410 7.300 7.310 1,105,737 -0.25(-3.31%)
Nov 06, 2023 7.610 7.630 7.520 7.560 680,086 +0.03(+0.40%)
Nov 03, 2023 7.570 7.585 7.455 7.530 980,648 +0.06(+0.80%)
Nov 02, 2023 7.320 7.485 7.275 7.470 1,534,370 +0.29(+4.04%)
Nov 01, 2023 7.190 7.195 7.090 7.180 1,160,267 -0.07(-0.97%)
Oct 31, 2023 7.240 7.410 7.210 7.250 1,160,021 -0.06(-0.82%)
Oct 30, 2023 7.470 7.540 7.250 7.310 1,061,875 -0.12(-1.62%)
Oct 27, 2023 7.500 7.565 7.420 7.430 1,134,286 -0.06(-0.80%)
Oct 26, 2023 7.490 7.570 7.350 7.490 2,441,926 -0.34(-4.34%)
Oct 25, 2023 7.860 7.919 7.730 7.830 2,000,761 -0.29(-3.57%)
Oct 24, 2023 7.860 8.175 7.850 8.120 4,070,475 +0.50(+6.56%)
Oct 23, 2023 7.810 7.810 7.620 7.620 1,553,774 -0.32(-4.03%)
Oct 20, 2023 8.000 8.010 7.872 7.940 884,063 -0.03(-0.38%)
Oct 19, 2023 7.960 8.045 7.895 7.970 778,793 -0.09(-1.12%)
Oct 18, 2023 8.150 8.160 8.040 8.060 960,097 -0.05(-0.62%)
Oct 17, 2023 7.990 8.155 7.980 8.110 1,511,401 +0.26(+3.31%)
Oct 16, 2023 7.980 7.970 7.810 7.850 1,146,069 -0.13(-1.63%)
Oct 13, 2023 7.990 8.040 7.900 7.980 965,640 +0.03(+0.38%)
Oct 12, 2023 8.090 8.090 7.920 7.950 1,184,363 -0.06(-0.75%)
Oct 11, 2023 8.020 8.020 7.950 8.010 2,698,760 -0.01(-0.12%)
Oct 10, 2023 8.050 8.090 7.990 8.020 941,936 -0.02(-0.25%)
Oct 09, 2023 8.030 8.070 7.945 8.040 863,067 +0.01(+0.12%)
Oct 06, 2023 7.950 8.054 7.880 8.030 1,399,328 +0.14(+1.77%)
Oct 05, 2023 7.670 7.910 7.650 7.890 1,321,703 +0.22(+2.87%)
Oct 04, 2023 7.740 7.750 7.510 7.670 3,373,982 -0.19(-2.42%)
Oct 03, 2023 7.910 7.980 7.811 7.860 990,701 -0.09(-1.13%)
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.