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 )

14.92 +0.20 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 28, 2018 5.669 5.709 5.599 5.698 250,760 +0.17(+3.14%)
Sep 27, 2018 5.582 5.594 5.518 5.524 104,502 -0.10(-1.75%)
Sep 26, 2018 5.559 5.657 5.547 5.622 226,845 +0.18(+3.40%)
Sep 25, 2018 5.420 5.510 5.403 5.437 159,455 -0.01(-0.21%)
Sep 24, 2018 5.478 5.478 5.414 5.449 140,794 -0.02(-0.32%)
Sep 21, 2018 5.443 5.484 5.403 5.466 160,251 +0.19(+3.61%)
Sep 20, 2018 5.299 5.322 5.218 5.276 182,262 -0.06(-1.19%)
Sep 19, 2018 5.322 5.359 5.305 5.339 88,626 -0.06(-1.18%)
Sep 18, 2018 5.333 5.420 5.333 5.403 218,689 +0.12(+2.30%)
Sep 17, 2018 5.293 5.333 5.253 5.281 105,042 -0.02(-0.33%)
Sep 14, 2018 5.229 5.316 5.201 5.299 215,802 +0.20(+3.97%)
Sep 13, 2018 5.137 5.149 5.068 5.097 122,379 +0.00(+0.00%)
Sep 12, 2018 5.143 5.143 5.073 5.097 100,063 -0.02(-0.45%)
Sep 11, 2018 5.016 5.143 5.004 5.120 225,123 +0.03(+0.57%)
Sep 10, 2018 5.085 5.172 5.085 5.091 153,029 -0.01(-0.11%)
Sep 07, 2018 5.102 5.149 5.045 5.097 214,245 -0.11(-2.11%)
Sep 06, 2018 5.218 5.258 5.114 5.206 311,682 +0.02(+0.33%)
Sep 05, 2018 5.241 5.264 5.154 5.189 150,959 -0.09(-1.64%)
Sep 04, 2018 5.304 5.344 5.215 5.276 298,011 -0.01(-0.22%)
Aug 31, 2018 5.287 5.287 5.287 0 -0.11(-2.12%)
Aug 30, 2018 5.447 5.464 5.401 5.401 102,317 -0.10(-1.87%)
Aug 29, 2018 5.476 5.527 5.441 5.504 178,231 +0.04(+0.73%)
Aug 28, 2018 5.504 5.533 5.464 5.464 179,627 -0.02(-0.31%)
Aug 27, 2018 5.470 5.533 5.436 5.481 179,426 -0.02(-0.31%)
Aug 24, 2018 5.493 5.533 5.487 5.499 179,501 +0.09(+1.69%)
Aug 23, 2018 5.533 5.561 5.407 5.407 298,214 -0.25(-4.35%)
Aug 22, 2018 5.596 5.682 5.567 5.653 223,665 +0.11(+1.96%)
Aug 21, 2018 5.384 5.590 5.384 5.544 639,471 +0.31(+5.90%)
Aug 20, 2018 5.344 5.356 5.190 5.236 1,396,630 +0.09(+1.66%)
Aug 17, 2018 5.167 5.190 5.104 5.150 279,225 +0.17(+3.33%)
Aug 16, 2018 4.853 5.001 4.853 4.984 197,436 +0.17(+3.44%)
Aug 15, 2018 4.881 4.910 4.773 4.818 282,190 -0.16(-3.21%)
Aug 14, 2018 5.024 5.047 4.967 4.978 110,474 +0.04(+0.81%)
Aug 13, 2018 5.018 5.036 4.910 4.938 200,172 -0.09(-1.82%)
Aug 10, 2018 5.053 5.116 4.984 5.030 267,853 -0.08(-1.57%)
Aug 09, 2018 5.190 5.213 5.093 5.110 108,465 -0.10(-1.87%)
Aug 08, 2018 5.213 5.236 5.179 5.207 95,260 +0.03(+0.66%)
Aug 07, 2018 5.201 5.236 5.144 5.173 245,013 -0.07(-1.42%)
Aug 06, 2018 5.253 5.310 5.224 5.247 140,468 -0.02(-0.43%)
Aug 03, 2018 5.276 5.367 5.167 5.270 437,382 +0.01(+0.11%)
Aug 02, 2018 5.236 5.293 5.213 5.264 124,790 +0.00(+0.00%)
Aug 01, 2018 5.276 5.327 5.241 5.264 103,241 -0.08(-1.50%)
Jul 31, 2018 5.247 5.373 5.224 5.344 712,465 +0.16(+3.09%)
Jul 30, 2018 5.144 5.190 5.139 5.184 116,209 +0.07(+1.45%)
Jul 27, 2018 5.133 5.144 5.076 5.110 132,789 -0.04(-0.78%)
Jul 26, 2018 5.133 5.161 5.087 5.150 123,676 -0.01(-0.22%)
Jul 25, 2018 5.133 5.190 5.093 5.161 653,063 -0.02(-0.44%)
Jul 24, 2018 5.144 5.196 5.144 5.184 212,613 +0.23(+4.61%)
Jul 23, 2018 5.007 5.008 4.944 4.956 125,903 -0.01(-0.23%)
Jul 20, 2018 4.984 5.030 4.950 4.967 240,821 +0.05(+0.93%)
Jul 19, 2018 4.933 4.961 4.881 4.921 149,382 -0.02(-0.46%)
Jul 18, 2018 4.881 4.967 4.881 4.944 233,816 +0.09(+1.76%)
Jul 17, 2018 4.853 4.910 4.841 4.858 167,815 +0.00(+0.00%)
Jul 16, 2018 4.916 4.933 4.830 4.858 279,856 -0.01(-0.12%)
Jul 13, 2018 4.847 4.921 4.841 4.864 202,625 +0.03(+0.59%)
Jul 12, 2018 4.887 4.921 4.824 4.836 221,560 +0.02(+0.47%)
Jul 11, 2018 4.887 4.950 4.807 4.813 225,425 -0.21(-4.10%)
Jul 10, 2018 4.990 5.024 4.978 5.018 181,368 +0.06(+1.15%)
Jul 09, 2018 4.961 5.001 4.933 4.961 148,164 -0.03(-0.57%)
Jul 06, 2018 4.961 5.041 4.910 4.990 180,067 -0.03(-0.57%)
Jul 05, 2018 5.064 5.087 5.001 5.018 203,773 +0.06(+1.27%)
Jul 03, 2018 4.956 4.956 4.956 0 +0.09(+1.88%)
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.