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 )

13.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2020 2.338 2.496 2.338 2.484 676,183 +0.07(+3.04%)
Feb 27, 2020 2.350 2.496 2.313 2.411 790,905 +0.04(+1.54%)
Feb 26, 2020 2.411 2.466 2.356 2.374 524,775 -0.01(-0.26%)
Feb 25, 2020 2.478 2.490 2.356 2.380 668,253 -0.12(-4.88%)
Feb 24, 2020 2.527 2.560 2.493 2.502 708,231 -0.26(-9.29%)
Feb 21, 2020 2.783 2.795 2.753 2.759 416,327 -0.12(-4.24%)
Feb 20, 2020 2.808 2.899 2.801 2.881 629,824 +0.03(+1.07%)
Feb 19, 2020 2.838 2.875 2.801 2.850 298,634 +0.10(+3.55%)
Feb 18, 2020 2.795 2.844 2.734 2.753 670,473 -0.05(-1.96%)
Feb 14, 2020 2.789 2.831 2.789 2.808 383,558 +0.04(+1.32%)
Feb 13, 2020 2.844 2.844 2.759 2.771 713,258 -0.21(-6.97%)
Feb 12, 2020 2.832 3.027 2.826 2.978 1,456,186 +0.20(+7.02%)
Feb 11, 2020 2.728 2.814 2.710 2.783 489,565 +0.15(+5.56%)
Feb 10, 2020 2.576 2.667 2.576 2.637 513,624 +0.07(+2.61%)
Feb 07, 2020 2.545 2.591 2.515 2.570 589,837 -0.17(-6.24%)
Feb 06, 2020 2.759 2.765 2.722 2.740 284,138 -0.09(-3.23%)
Feb 05, 2020 2.820 2.832 2.795 2.832 469,737 +0.07(+2.43%)
Feb 04, 2020 2.753 2.783 2.734 2.765 375,890 +0.09(+3.42%)
Feb 03, 2020 2.685 2.734 2.667 2.673 262,109 -0.06(-2.23%)
Jan 31, 2020 2.795 2.808 2.713 2.734 424,847 -0.05(-1.75%)
Jan 30, 2020 2.820 2.838 2.734 2.783 693,837 -0.02(-0.65%)
Jan 29, 2020 2.862 2.862 2.789 2.801 552,502 +0.02(+0.66%)
Jan 28, 2020 2.783 2.808 2.740 2.783 542,875 +0.09(+3.40%)
Jan 27, 2020 2.679 2.728 2.661 2.692 688,947 -0.13(-4.75%)
Jan 24, 2020 2.844 2.862 2.795 2.826 616,216 -0.04(-1.28%)
Jan 23, 2020 2.808 2.896 2.768 2.862 988,692 -0.20(-6.39%)
Jan 22, 2020 3.131 3.131 3.058 3.058 361,693 -0.07(-2.15%)
Jan 21, 2020 3.180 3.192 3.125 3.125 471,504 -0.12(-3.58%)
Jan 17, 2020 3.284 3.284 3.235 3.241 257,726 -0.04(-1.30%)
Jan 16, 2020 3.253 3.296 3.247 3.284 349,885 -0.01(-0.37%)
Jan 15, 2020 3.308 3.314 3.253 3.296 405,641 -0.06(-1.82%)
Jan 14, 2020 3.326 3.393 3.314 3.357 296,586 +0.07(+2.23%)
Jan 13, 2020 3.296 3.314 3.238 3.284 464,158 -0.04(-1.28%)
Jan 10, 2020 3.375 3.393 3.320 3.326 210,703 -0.06(-1.80%)
Jan 09, 2020 3.393 3.393 3.369 3.387 212,387 +0.00(+0.00%)
Jan 08, 2020 3.363 3.390 3.363 3.387 263,785 +0.08(+2.40%)
Jan 07, 2020 3.314 3.335 3.296 3.308 295,374 +0.01(+0.37%)
Jan 06, 2020 3.210 3.302 3.193 3.296 363,952 -0.02(-0.55%)
Jan 03, 2020 3.284 3.369 3.278 3.314 490,384 -0.10(-2.86%)
Jan 02, 2020 3.534 3.540 3.363 3.412 457,717 -0.13(-3.79%)
Dec 31, 2019 3.546 3.583 3.516 3.546 189,403 -0.01(-0.34%)
Dec 30, 2019 3.534 3.570 3.519 3.558 146,849 +0.02(+0.52%)
Dec 27, 2019 3.607 3.607 3.540 3.540 255,268 -0.06(-1.69%)
Dec 26, 2019 3.619 3.644 3.583 3.601 305,835 +0.01(+0.17%)
Dec 24, 2019 3.583 3.601 3.558 3.595 125,504 +0.03(+0.86%)
Dec 23, 2019 3.503 3.583 3.481 3.564 324,020 +0.11(+3.18%)
Dec 20, 2019 3.473 3.516 3.448 3.455 371,925 -0.02(-0.53%)
Dec 19, 2019 3.357 3.485 3.345 3.473 520,237 +0.09(+2.52%)
Dec 18, 2019 3.314 3.406 3.314 3.387 353,406 +0.09(+2.59%)
Dec 17, 2019 3.375 3.375 3.290 3.302 387,133 -0.01(-0.37%)
Dec 16, 2019 3.363 3.375 3.314 3.314 235,037 +0.01(+0.18%)
Dec 13, 2019 3.387 3.387 3.290 3.308 534,131 +0.07(+2.07%)
Dec 12, 2019 3.259 3.308 3.235 3.241 840,620 -0.13(-3.80%)
Dec 11, 2019 3.339 3.387 3.326 3.369 342,876 -0.09(-2.65%)
Dec 10, 2019 3.369 3.479 3.369 3.461 409,488 +0.12(+3.47%)
Dec 09, 2019 3.339 3.375 3.320 3.345 427,419 -0.03(-0.90%)
Dec 06, 2019 3.393 3.406 3.363 3.375 373,400 +0.03(+0.91%)
Dec 05, 2019 3.339 3.381 3.308 3.345 305,044 -0.04(-1.08%)
Dec 04, 2019 3.387 3.412 3.369 3.381 249,362 +0.05(+1.65%)
Dec 03, 2019 3.332 3.381 3.302 3.326 728,195 -0.19(-5.38%)
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.