Skip to main content

Golden Ocean Gp (NQ: GOGL )

12.71 +0.75 (+6.27%)
Streaming Delayed Price Updated: 11:25 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 11.80 12.00 11.78 11.96 1,829,964 +0.39(+3.37%)
Feb 26, 2024 11.82 11.83 11.42 11.57 2,192,438 -0.33(-2.77%)
Feb 23, 2024 11.76 11.94 11.76 11.90 1,497,537 +0.40(+3.48%)
Feb 22, 2024 11.48 11.56 11.42 11.50 2,449,831 +0.28(+2.50%)
Feb 21, 2024 11.18 11.24 11.13 11.22 1,103,199 +0.31(+2.84%)
Feb 20, 2024 11.09 11.09 10.88 10.91 1,347,002 -0.11(-1.00%)
Feb 16, 2024 11.16 11.20 11.02 11.02 937,468 -0.12(-1.08%)
Feb 15, 2024 10.88 11.19 10.83 11.14 1,540,373 +0.19(+1.74%)
Feb 14, 2024 11.05 11.07 10.88 10.95 1,169,936 +0.01(+0.09%)
Feb 13, 2024 11.20 11.21 10.92 10.94 1,343,110 -0.33(-2.93%)
Feb 12, 2024 11.13 11.30 11.11 11.27 1,340,567 +0.13(+1.17%)
Feb 09, 2024 11.07 11.24 11.06 11.14 1,926,000 +0.10(+0.91%)
Feb 08, 2024 10.98 11.05 10.93 11.04 1,257,194 +0.08(+0.73%)
Feb 07, 2024 10.92 11.03 10.89 10.96 1,799,091 +0.09(+0.83%)
Feb 06, 2024 10.91 11.07 10.83 10.87 1,911,515 +0.21(+1.97%)
Feb 05, 2024 10.62 10.70 10.55 10.66 1,522,680 +0.25(+2.40%)
Feb 02, 2024 10.41 10.55 10.34 10.41 1,380,210 -0.10(-0.95%)
Feb 01, 2024 10.74 10.80 10.31 10.51 2,238,710 -0.06(-0.57%)
Jan 31, 2024 10.69 10.75 10.57 10.57 1,650,075 -0.06(-0.56%)
Jan 30, 2024 10.48 10.64 10.47 10.63 1,166,312 +0.16(+1.53%)
Jan 29, 2024 10.59 10.61 10.35 10.47 1,206,027 -0.27(-2.51%)
Jan 26, 2024 10.70 10.76 10.58 10.74 1,236,328 +0.23(+2.19%)
Jan 25, 2024 10.58 10.62 10.39 10.51 1,018,504 -0.16(-1.50%)
Jan 24, 2024 10.55 10.79 10.55 10.67 2,000,979 +0.35(+3.39%)
Jan 23, 2024 10.20 10.37 10.13 10.32 2,059,072 -0.03(-0.29%)
Jan 22, 2024 10.34 10.45 10.28 10.35 1,736,926 -0.08(-0.77%)
Jan 19, 2024 10.42 10.49 10.28 10.43 1,418,156 -0.08(-0.76%)
Jan 18, 2024 10.39 10.53 10.33 10.51 1,764,035 +0.38(+3.75%)
Jan 17, 2024 10.04 10.15 9.960 10.13 1,499,922 -0.07(-0.69%)
Jan 16, 2024 10.21 10.28 10.08 10.20 2,072,838 +0.38(+3.87%)
Jan 12, 2024 10.02 10.06 9.815 9.820 1,582,537 +0.05(+0.51%)
Jan 11, 2024 9.900 9.920 9.725 9.770 1,751,184 -0.15(-1.51%)
Jan 10, 2024 10.03 10.10 9.880 9.920 2,825,082 +0.38(+3.98%)
Jan 09, 2024 9.700 9.700 9.500 9.540 1,827,359 -0.29(-2.95%)
Jan 08, 2024 9.970 9.970 9.800 9.830 1,882,149 -0.35(-3.44%)
Jan 05, 2024 10.16 10.27 10.11 10.18 1,648,865 -0.09(-0.88%)
Jan 04, 2024 10.10 10.35 10.08 10.27 1,982,988 +0.35(+3.53%)
Jan 03, 2024 9.720 9.935 9.635 9.920 2,183,961 +0.33(+3.44%)
Jan 02, 2024 9.860 9.920 9.570 9.590 3,163,576 -0.17(-1.74%)
Dec 29, 2023 9.710 9.800 9.665 9.760 1,050,837 +0.06(+0.62%)
Dec 28, 2023 9.680 9.820 9.670 9.700 1,432,748 +0.01(+0.10%)
Dec 27, 2023 9.610 9.720 9.570 9.690 1,705,336 +0.04(+0.41%)
Dec 26, 2023 9.320 9.688 9.290 9.650 1,568,239 -0.09(-0.92%)
Dec 22, 2023 9.700 9.800 9.665 9.740 1,556,561 +0.31(+3.29%)
Dec 21, 2023 9.280 9.435 9.220 9.430 1,100,679 +0.27(+2.95%)
Dec 20, 2023 9.260 9.365 9.160 9.160 2,333,308 -0.07(-0.76%)
Dec 19, 2023 9.200 9.280 9.130 9.230 1,447,221 -0.03(-0.32%)
Dec 18, 2023 9.430 9.530 9.220 9.260 1,618,712 +0.10(+1.09%)
Dec 15, 2023 9.000 9.210 8.950 9.160 2,136,971 +0.29(+3.27%)
Dec 14, 2023 8.900 8.980 8.820 8.870 1,569,353 +0.19(+2.19%)
Dec 13, 2023 8.610 8.680 8.420 8.680 1,631,518 -0.05(-0.57%)
Dec 12, 2023 8.660 8.815 8.630 8.730 1,260,813 +0.05(+0.58%)
Dec 11, 2023 8.750 8.790 8.630 8.680 1,160,215 -0.09(-1.03%)
Dec 08, 2023 8.740 8.780 8.670 8.770 1,175,830 +0.12(+1.39%)
Dec 07, 2023 8.520 8.650 8.470 8.650 1,950,981 -0.10(-1.14%)
Dec 06, 2023 8.680 8.890 8.665 8.750 2,061,554 -0.09(-1.02%)
Dec 05, 2023 8.900 8.915 8.740 8.840 2,325,626 -0.47(-5.05%)
Dec 04, 2023 9.429 9.429 9.231 9.310 2,531,531 -0.28(-2.89%)
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.