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 (%)
Dec 31, 2018 3.629 3.670 3.576 3.635 128,960 +0.02(+0.65%)
Dec 28, 2018 3.541 3.632 3.535 3.611 367,902 +0.13(+3.73%)
Dec 27, 2018 3.428 3.487 3.364 3.482 253,380 -0.16(-4.38%)
Dec 26, 2018 3.606 3.647 3.487 3.641 244,864 +0.05(+1.48%)
Dec 24, 2018 3.594 3.641 3.558 3.588 196,406 +0.02(+0.66%)
Dec 21, 2018 3.482 3.617 3.482 3.564 241,314 +0.14(+3.96%)
Dec 20, 2018 3.405 3.505 3.393 3.428 407,767 -0.07(-2.02%)
Dec 19, 2018 3.582 3.629 3.470 3.499 440,656 -0.24(-6.32%)
Dec 18, 2018 3.741 3.794 3.706 3.735 345,216 -0.26(-6.50%)
Dec 17, 2018 4.119 4.125 3.965 3.995 182,282 -0.14(-3.29%)
Dec 14, 2018 4.166 4.225 4.113 4.131 119,979 -0.08(-1.96%)
Dec 13, 2018 4.255 4.320 4.207 4.213 212,627 +0.07(+1.71%)
Dec 12, 2018 4.137 4.202 4.101 4.143 353,764 +0.07(+1.74%)
Dec 11, 2018 4.119 4.137 4.036 4.072 187,520 +0.09(+2.37%)
Dec 10, 2018 3.983 4.024 3.906 3.977 170,558 -0.14(-3.44%)
Dec 07, 2018 4.166 4.266 4.101 4.119 256,057 +0.08(+1.90%)
Dec 06, 2018 4.078 4.083 3.936 4.042 343,623 -0.13(-3.11%)
Dec 04, 2018 4.299 4.328 4.160 4.172 413,261 -0.10(-2.43%)
Dec 03, 2018 4.259 4.288 4.212 4.276 282,938 +0.21(+5.11%)
Nov 30, 2018 4.022 4.074 3.970 4.068 453,238 -0.11(-2.63%)
Nov 29, 2018 4.207 4.207 4.132 4.178 304,308 -0.18(-4.24%)
Nov 28, 2018 4.270 4.380 4.195 4.363 455,041 +0.04(+0.94%)
Nov 27, 2018 4.259 4.351 4.230 4.322 450,619 +0.23(+5.50%)
Nov 26, 2018 4.114 4.155 4.056 4.097 465,490 +0.08(+2.01%)
Nov 23, 2018 3.883 4.028 3.883 4.016 291,602 +0.13(+3.27%)
Nov 21, 2018 3.889 3.889 3.889 0 +0.13(+3.54%)
Nov 20, 2018 3.773 3.808 3.606 3.756 644,428 -0.15(-3.85%)
Nov 19, 2018 3.976 4.022 3.877 3.906 261,545 -0.08(-1.89%)
Nov 16, 2018 3.866 4.022 3.866 3.981 336,943 +0.12(+3.14%)
Nov 15, 2018 3.848 3.900 3.791 3.860 359,880 +0.10(+2.77%)
Nov 14, 2018 3.854 3.872 3.710 3.756 430,745 -0.17(-4.27%)
Nov 13, 2018 4.022 4.062 3.918 3.924 214,830 -0.14(-3.41%)
Nov 12, 2018 4.155 4.160 4.045 4.062 151,065 -0.03(-0.85%)
Nov 09, 2018 4.126 4.137 4.068 4.097 156,271 -0.10(-2.34%)
Nov 08, 2018 4.270 4.285 4.189 4.195 191,313 -0.23(-5.10%)
Nov 07, 2018 4.363 4.449 4.340 4.420 682,681 -0.03(-0.78%)
Nov 06, 2018 4.519 4.553 4.438 4.455 442,894 -0.09(-1.91%)
Nov 05, 2018 4.594 4.611 4.530 4.542 225,563 +0.01(+0.13%)
Nov 02, 2018 4.663 4.681 4.530 4.536 544,785 +0.08(+1.82%)
Nov 01, 2018 4.368 4.484 4.322 4.455 251,686 +0.06(+1.31%)
Oct 31, 2018 4.340 4.423 4.270 4.397 477,587 +0.20(+4.68%)
Oct 30, 2018 4.247 4.293 4.137 4.201 407,604 -0.14(-3.32%)
Oct 29, 2018 4.420 4.470 4.305 4.345 235,079 -0.05(-1.18%)
Oct 26, 2018 4.392 4.449 4.351 4.397 271,527 -0.06(-1.30%)
Oct 25, 2018 4.374 4.467 4.374 4.455 216,470 +0.17(+3.98%)
Oct 24, 2018 4.484 4.484 4.282 4.285 172,656 -0.21(-4.75%)
Oct 23, 2018 4.467 4.539 4.357 4.498 662,168 -0.38(-7.76%)
Oct 22, 2018 4.854 4.929 4.785 4.877 163,427 -0.07(-1.40%)
Oct 19, 2018 4.912 5.016 4.912 4.946 172,538 +0.08(+1.66%)
Oct 18, 2018 5.027 5.039 4.860 4.865 154,085 -0.17(-3.44%)
Oct 17, 2018 5.108 5.108 4.993 5.039 194,440 -0.16(-3.11%)
Oct 16, 2018 5.177 5.235 5.166 5.201 109,967 +0.08(+1.58%)
Oct 15, 2018 5.229 5.229 5.108 5.120 116,717 -0.12(-2.32%)
Oct 12, 2018 5.247 5.276 5.183 5.241 157,136 +0.18(+3.66%)
Oct 11, 2018 5.056 5.125 4.975 5.056 183,808 -0.11(-2.13%)
Oct 10, 2018 5.339 5.368 5.160 5.166 199,286 -0.14(-2.61%)
Oct 09, 2018 5.264 5.351 5.235 5.305 140,652 -0.04(-0.76%)
Oct 08, 2018 5.253 5.374 5.253 5.345 211,142 +0.01(+0.11%)
Oct 05, 2018 5.339 5.397 5.310 5.339 234,493 -0.09(-1.60%)
Oct 04, 2018 5.530 5.536 5.385 5.426 310,730 -0.20(-3.59%)
Oct 03, 2018 5.651 5.651 5.588 5.628 219,212 -0.12(-2.11%)
Oct 02, 2018 5.709 5.807 5.703 5.750 201,402 +0.05(+0.81%)
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.