Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Ocean Gp (NQ: GOGL )

14.39 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.939 5.001 4.867 4.911 329,160 +0.01(+0.11%)
Jan 30, 2018 5.023 5.044 4.876 4.906 313,205 -0.23(-4.57%)
Jan 29, 2018 5.191 5.228 5.107 5.141 318,853 -0.08(-1.50%)
Jan 26, 2018 5.152 5.247 5.152 5.219 598,227 +0.11(+2.19%)
Jan 25, 2018 5.196 5.226 5.096 5.107 368,845 -0.01(-0.11%)
Jan 24, 2018 5.163 5.185 5.085 5.113 247,442 -0.05(-0.97%)
Jan 23, 2018 5.191 5.191 5.039 5.163 656,996 -0.06(-1.18%)
Jan 22, 2018 5.090 5.224 5.090 5.224 540,851 +0.23(+4.70%)
Jan 19, 2018 4.951 5.018 4.928 4.990 179,754 +0.15(+3.00%)
Jan 18, 2018 4.917 4.917 4.822 4.844 224,673 -0.09(-1.81%)
Jan 17, 2018 4.917 4.956 4.872 4.934 178,087 -0.04(-0.79%)
Jan 16, 2018 5.018 5.034 4.939 4.973 385,772 -0.02(-0.45%)
Jan 12, 2018 4.995 4.995 4.995 0 +0.08(+1.59%)
Jan 11, 2018 4.883 4.951 4.850 4.917 291,252 -0.13(-2.55%)
Jan 10, 2018 5.085 5.118 5.006 5.046 277,480 +0.00(+0.00%)
Jan 09, 2018 5.141 5.141 4.986 5.046 227,159 -0.12(-2.27%)
Jan 08, 2018 5.113 5.191 5.090 5.163 402,890 +0.14(+2.78%)
Jan 05, 2018 4.962 5.046 4.951 5.023 577,433 +0.02(+0.45%)
Jan 04, 2018 4.956 5.034 4.939 5.001 317,299 +0.07(+1.47%)
Jan 03, 2018 4.923 4.962 4.856 4.928 509,950 +0.21(+4.50%)
Jan 02, 2018 4.515 4.735 4.509 4.716 574,546 +0.16(+3.56%)
Dec 29, 2017 4.554 4.554 4.554 0 -0.02(-0.37%)
Dec 28, 2017 4.509 4.587 4.448 4.571 382,191 +0.08(+1.74%)
Dec 27, 2017 4.481 4.492 4.448 4.492 390,139 +0.03(+0.75%)
Dec 26, 2017 4.459 4.504 4.409 4.459 319,028 +0.01(+0.13%)
Dec 22, 2017 4.464 4.492 4.422 4.453 218,519 -0.09(-1.97%)
Dec 21, 2017 4.470 4.554 4.448 4.543 577,963 +0.18(+4.10%)
Dec 20, 2017 4.409 4.414 4.358 4.364 492,828 -0.15(-3.22%)
Dec 19, 2017 4.559 4.587 4.487 4.509 258,277 -0.07(-1.59%)
Dec 18, 2017 4.565 4.643 4.537 4.582 487,491 +0.02(+0.49%)
Dec 15, 2017 4.498 4.660 4.498 4.559 553,544 +0.09(+2.13%)
Dec 14, 2017 4.464 4.554 4.442 4.464 470,351 -0.21(-4.54%)
Dec 13, 2017 4.610 4.705 4.565 4.677 610,412 -0.11(-2.22%)
Dec 12, 2017 4.850 4.889 4.777 4.783 717,090 -0.07(-1.50%)
Dec 11, 2017 4.682 4.928 4.682 4.856 1,468,200 +0.23(+5.08%)
Dec 08, 2017 4.593 4.643 4.593 4.621 241,162 +0.12(+2.73%)
Dec 07, 2017 4.504 4.554 4.481 4.498 216,271 -0.03(-0.74%)
Dec 06, 2017 4.520 4.559 4.481 4.531 327,125 +0.02(+0.50%)
Dec 05, 2017 4.548 4.559 4.504 4.509 411,427 -0.14(-3.00%)
Dec 04, 2017 4.738 4.738 4.660 4.649 576,409 -0.08(-1.77%)
Dec 01, 2017 4.688 4.777 4.671 4.733 515,471 +0.20(+4.44%)
Nov 30, 2017 4.436 4.610 4.436 4.531 717,767 +0.07(+1.63%)
Nov 29, 2017 4.414 4.476 4.397 4.459 384,077 -0.02(-0.50%)
Nov 28, 2017 4.526 4.537 4.436 4.481 217,105 -0.08(-1.84%)
Nov 27, 2017 4.559 4.593 4.526 4.565 421,580 +0.01(+0.25%)
Nov 24, 2017 4.531 4.571 4.531 4.554 138,442 +0.03(+0.62%)
Nov 22, 2017 4.543 4.543 4.448 4.526 316,335 +0.11(+2.40%)
Nov 21, 2017 4.375 4.487 4.347 4.420 672,002 +0.15(+3.53%)
Nov 20, 2017 4.219 4.330 4.163 4.269 888,614 +0.17(+4.23%)
Nov 17, 2017 4.096 4.107 4.017 4.096 548,375 +0.06(+1.38%)
Nov 16, 2017 4.101 4.118 4.017 4.040 416,003 +0.07(+1.69%)
Nov 15, 2017 4.006 4.017 3.917 3.973 740,879 -0.06(-1.52%)
Nov 14, 2017 4.230 4.230 4.029 4.034 790,842 -0.30(-6.84%)
Nov 13, 2017 4.341 4.397 4.316 4.330 202,751 -0.07(-1.65%)
Nov 10, 2017 4.431 4.481 4.397 4.403 248,410 +0.00(+0.00%)
Nov 09, 2017 4.392 4.470 4.386 4.403 224,829 -0.11(-2.41%)
Nov 08, 2017 4.571 4.582 4.481 4.512 510,117 -0.05(-1.16%)
Nov 07, 2017 4.593 4.621 4.509 4.565 369,054 -0.04(-0.97%)
Nov 06, 2017 4.420 4.649 4.420 4.610 1,012,592 +0.36(+8.55%)
Nov 03, 2017 4.369 4.369 4.213 4.247 678,263 -0.11(-2.44%)
Nov 02, 2017 4.353 4.381 4.297 4.353 460,699 -0.16(-3.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.