Golden Ocean Gp (NQ: GOGL )

9.560 -0.350 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 9.880 9.885 9.450 9.560 2,488,567 -0.35(-3.53%)
Dec 05, 2024 9.880 9.995 9.870 9.910 2,012,850 +0.10(+1.02%)
Dec 04, 2024 9.892 9.950 9.775 9.810 2,019,220 -0.14(-1.41%)
Dec 03, 2024 9.910 9.959 9.830 9.950 1,893,681 +0.12(+1.22%)
Dec 02, 2024 9.770 9.940 9.680 9.830 3,197,354 -0.17(-1.70%)
Nov 29, 2024 10.04 10.12 9.950 10.00 945,398 -0.09(-0.89%)
Nov 27, 2024 9.840 10.21 9.750 10.09 4,112,980 -0.77(-7.09%)
Nov 26, 2024 11.06 11.06 10.83 10.86 2,050,519 -0.22(-1.99%)
Nov 25, 2024 11.19 11.21 11.03 11.08 1,287,328 -0.06(-0.54%)
Nov 22, 2024 11.00 11.15 10.97 11.14 1,593,785 -0.05(-0.45%)
Nov 21, 2024 11.18 11.25 11.01 11.19 1,732,566 -0.64(-5.41%)
Nov 20, 2024 11.96 12.03 11.72 11.83 1,301,527 -0.10(-0.84%)
Nov 19, 2024 11.90 11.99 11.64 11.93 1,790,028 -0.32(-2.61%)
Nov 18, 2024 12.09 12.28 12.03 12.25 1,589,538 +0.20(+1.66%)
Nov 15, 2024 12.17 12.18 12.02 12.05 1,231,843 +0.08(+0.67%)
Nov 14, 2024 11.88 12.04 11.86 11.97 856,368 +0.27(+2.31%)
Nov 13, 2024 11.71 11.79 11.59 11.70 1,385,632 -0.11(-0.93%)
Nov 12, 2024 11.95 12.01 11.76 11.81 1,488,438 -0.18(-1.50%)
Nov 11, 2024 11.95 12.00 11.86 11.99 1,654,356 +0.17(+1.44%)
Nov 08, 2024 11.80 11.87 11.66 11.82 1,157,941 +0.04(+0.34%)
Nov 07, 2024 11.73 11.80 11.64 11.78 1,555,809 +0.47(+4.16%)
Nov 06, 2024 10.95 11.32 10.95 11.31 1,873,578 +0.02(+0.18%)
Nov 05, 2024 11.22 11.37 11.16 11.29 1,518,819 +0.46(+4.25%)
Nov 04, 2024 10.82 10.93 10.80 10.83 1,193,508 +0.07(+0.65%)
Nov 01, 2024 10.74 10.79 10.71 10.76 738,964 +0.04(+0.37%)
Oct 31, 2024 10.71 10.80 10.65 10.72 1,584,488 +0.03(+0.28%)
Oct 30, 2024 10.69 10.80 10.63 10.69 1,315,579 -0.15(-1.38%)
Oct 29, 2024 10.93 11.00 10.81 10.84 1,922,652 +0.22(+2.07%)
Oct 28, 2024 10.74 10.74 10.61 10.62 1,111,330 -0.23(-2.12%)
Oct 25, 2024 10.92 10.98 10.82 10.85 1,274,018 +0.14(+1.31%)
Oct 24, 2024 10.73 10.76 10.63 10.71 1,493,737 +0.01(+0.09%)
Oct 23, 2024 10.78 10.78 10.61 10.70 2,080,554 -0.22(-2.01%)
Oct 22, 2024 10.92 11.06 10.87 10.92 910,190 -0.07(-0.64%)
Oct 21, 2024 11.20 11.21 10.97 10.99 1,025,122 -0.29(-2.57%)
Oct 18, 2024 11.38 11.39 11.24 11.28 664,614 -0.05(-0.44%)
Oct 17, 2024 11.10 11.35 11.03 11.33 1,058,046 +0.05(+0.44%)
Oct 16, 2024 11.30 11.41 11.23 11.28 1,915,213 -0.10(-0.88%)
Oct 15, 2024 11.42 11.52 11.33 11.38 1,414,934 -0.37(-3.15%)
Oct 14, 2024 11.78 11.86 11.70 11.75 1,881,861 -0.54(-4.39%)
Oct 11, 2024 12.39 12.39 12.19 12.29 911,350 -0.10(-0.81%)
Oct 10, 2024 12.32 12.43 12.29 12.39 589,711 +0.17(+1.39%)
Oct 09, 2024 12.30 12.30 12.15 12.22 1,311,875 -0.36(-2.86%)
Oct 08, 2024 12.64 12.64 12.50 12.58 1,013,510 -0.35(-2.71%)
Oct 07, 2024 13.01 13.09 12.90 12.93 798,175 -0.05(-0.39%)
Oct 04, 2024 13.09 13.11 12.93 12.98 911,831 +0.01(+0.08%)
Oct 03, 2024 13.06 13.08 12.88 12.97 1,279,874 -0.07(-0.54%)
Oct 02, 2024 13.09 13.10 12.97 13.04 1,088,874 -0.12(-0.91%)
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.