Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Golden Ocean Gp (NQ: GOGL )

14.05 +0.23 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 2.851 2.857 2.827 2.839 185,496 -0.04(-1.45%)
Mar 28, 2019 2.845 2.922 2.839 2.881 173,106 -0.01(-0.41%)
Mar 27, 2019 2.922 2.928 2.863 2.892 184,175 -0.04(-1.22%)
Mar 26, 2019 2.946 2.976 2.916 2.928 349,553 +0.02(+0.82%)
Mar 25, 2019 2.988 3.012 2.904 2.904 598,941 -0.14(-4.69%)
Mar 22, 2019 3.148 3.154 3.012 3.047 693,091 -0.07(-2.10%)
Mar 21, 2019 3.142 3.154 3.083 3.113 326,080 -0.05(-1.69%)
Mar 20, 2019 3.202 3.208 3.095 3.166 688,643 +0.18(+5.98%)
Mar 19, 2019 3.017 3.041 2.970 2.988 451,705 +0.10(+3.51%)
Mar 18, 2019 2.946 2.946 2.881 2.887 451,581 -0.12(-4.15%)
Mar 15, 2019 3.089 3.101 2.994 3.012 806,842 -0.04(-1.17%)
Mar 14, 2019 3.035 3.059 3.012 3.047 351,825 +0.12(+4.07%)
Mar 13, 2019 2.964 2.988 2.916 2.928 220,955 +0.02(+0.61%)
Mar 12, 2019 2.875 2.919 2.857 2.910 235,335 +0.11(+3.82%)
Mar 11, 2019 2.762 2.813 2.744 2.803 366,570 +0.02(+0.64%)
Mar 08, 2019 2.797 2.821 2.750 2.785 437,193 -0.07(-2.30%)
Mar 07, 2019 2.887 2.892 2.839 2.851 339,843 -0.10(-3.43%)
Mar 06, 2019 2.994 3.006 2.952 2.952 424,872 -0.06(-1.98%)
Mar 05, 2019 3.047 3.106 2.988 3.012 1,070,727 +0.09(+3.23%)
Mar 04, 2019 2.947 2.953 2.888 2.917 407,255 +0.04(+1.43%)
Mar 01, 2019 2.888 2.900 2.867 2.876 553,674 -0.07(-2.40%)
Feb 28, 2019 3.000 3.000 2.941 2.947 613,310 -0.10(-3.29%)
Feb 27, 2019 3.094 3.100 3.035 3.047 223,410 -0.09(-2.82%)
Feb 26, 2019 3.112 3.141 3.065 3.135 526,019 +0.01(+0.19%)
Feb 25, 2019 3.123 3.165 3.082 3.129 857,901 +0.00(+0.00%)
Feb 22, 2019 3.112 3.147 3.100 3.129 281,673 +0.03(+0.95%)
Feb 21, 2019 3.106 3.118 3.076 3.100 221,700 -0.05(-1.68%)
Feb 20, 2019 3.112 3.177 3.100 3.153 443,953 +0.06(+2.10%)
Feb 19, 2019 3.012 3.106 2.994 3.088 653,934 -0.08(-2.60%)
Feb 15, 2019 3.129 3.188 3.121 3.171 363,459 -0.01(-0.19%)
Feb 14, 2019 3.135 3.188 3.123 3.177 176,900 +0.02(+0.56%)
Feb 13, 2019 3.165 3.182 3.135 3.159 200,607 +0.01(+0.37%)
Feb 12, 2019 3.118 3.171 3.100 3.147 200,451 +0.12(+4.09%)
Feb 11, 2019 3.023 3.035 2.988 3.023 204,548 -0.01(-0.39%)
Feb 08, 2019 3.017 3.047 2.976 3.035 304,749 +0.02(+0.59%)
Feb 07, 2019 2.964 3.065 2.964 3.017 444,025 +0.01(+0.20%)
Feb 06, 2019 2.953 3.017 2.947 3.012 504,795 -0.05(-1.73%)
Feb 05, 2019 3.000 3.067 2.982 3.065 502,435 +0.01(+0.39%)
Feb 04, 2019 3.053 3.070 2.982 3.053 379,839 -0.08(-2.45%)
Feb 01, 2019 3.129 3.159 3.065 3.129 566,060 +0.14(+4.73%)
Jan 31, 2019 3.035 3.035 2.982 2.988 521,795 -0.03(-0.98%)
Jan 30, 2019 2.947 3.041 2.923 3.017 1,346,320 -0.19(-5.88%)
Jan 29, 2019 3.224 3.241 3.182 3.206 295,992 +0.05(+1.49%)
Jan 28, 2019 3.165 3.177 3.129 3.159 935,987 -0.35(-10.07%)
Jan 25, 2019 3.560 3.607 3.412 3.512 794,453 +0.05(+1.36%)
Jan 24, 2019 3.459 3.501 3.448 3.465 390,008 -0.17(-4.55%)
Jan 23, 2019 3.560 3.633 3.483 3.630 581,103 +0.02(+0.65%)
Jan 22, 2019 3.642 3.666 3.601 3.607 327,210 -0.35(-8.79%)
Jan 18, 2019 3.872 3.960 3.848 3.954 248,415 +0.14(+3.71%)
Jan 17, 2019 3.748 3.854 3.736 3.813 176,746 +0.05(+1.25%)
Jan 16, 2019 3.725 3.772 3.719 3.766 145,051 +0.03(+0.79%)
Jan 15, 2019 3.713 3.742 3.677 3.736 181,879 -0.06(-1.71%)
Jan 14, 2019 3.754 3.819 3.731 3.801 172,382 -0.09(-2.27%)
Jan 11, 2019 3.878 3.937 3.848 3.890 203,109 -0.10(-2.51%)
Jan 10, 2019 3.978 4.007 3.913 3.990 279,446 -0.14(-3.42%)
Jan 09, 2019 4.155 4.167 4.084 4.131 155,127 +0.01(+0.14%)
Jan 08, 2019 4.096 4.131 4.049 4.125 169,740 +0.14(+3.55%)
Jan 07, 2019 3.872 4.027 3.860 3.984 225,034 +0.16(+4.16%)
Jan 04, 2019 3.707 3.866 3.701 3.825 153,732 +0.31(+8.89%)
Jan 03, 2019 3.542 3.583 3.477 3.512 282,037 -0.16(-4.33%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.