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 (%)
Mar 31, 2021 4.326 4.333 4.181 4.235 1,089,855 -0.09(-1.97%)
Mar 30, 2021 4.314 4.352 4.289 4.320 706,736 -0.04(-0.87%)
Mar 29, 2021 4.503 4.503 4.333 4.358 1,064,871 -0.17(-3.70%)
Mar 26, 2021 4.661 4.674 4.472 4.525 1,319,978 -0.12(-2.52%)
Mar 25, 2021 4.352 4.674 4.270 4.642 1,750,692 +0.30(+6.83%)
Mar 24, 2021 4.440 4.491 4.339 4.345 1,163,016 +0.00(+0.07%)
Mar 23, 2021 4.642 4.642 4.320 4.342 1,900,906 -0.50(-10.37%)
Mar 22, 2021 4.882 4.945 4.813 4.844 1,181,764 +0.01(+0.13%)
Mar 19, 2021 4.794 4.876 4.705 4.838 1,254,430 +0.09(+1.86%)
Mar 18, 2021 4.756 4.945 4.731 4.750 1,778,802 +0.08(+1.62%)
Mar 17, 2021 4.522 4.705 4.497 4.674 1,685,989 +0.15(+3.35%)
Mar 16, 2021 4.604 4.604 4.497 4.522 1,095,328 -0.06(-1.38%)
Mar 15, 2021 4.579 4.617 4.541 4.585 1,058,327 +0.07(+1.54%)
Mar 12, 2021 4.396 4.579 4.374 4.516 1,725,455 +0.08(+1.85%)
Mar 11, 2021 4.339 4.472 4.276 4.434 4,046,017 +0.13(+3.08%)
Mar 10, 2021 4.188 4.320 4.175 4.301 2,266,636 +0.08(+1.79%)
Mar 09, 2021 4.213 4.263 4.184 4.225 2,692,685 -0.01(-0.15%)
Mar 08, 2021 4.213 4.257 4.175 4.232 1,020,507 -0.03(-0.59%)
Mar 05, 2021 4.188 4.270 4.105 4.257 1,405,316 +0.21(+5.15%)
Mar 04, 2021 4.118 4.203 3.979 4.049 1,276,784 -0.17(-3.97%)
Mar 03, 2021 4.169 4.263 4.134 4.216 905,575 +0.07(+1.60%)
Mar 02, 2021 4.074 4.206 4.055 4.150 1,171,452 +0.18(+4.62%)
Mar 01, 2021 3.910 4.004 3.902 3.966 614,324 +0.11(+2.95%)
Feb 26, 2021 3.865 3.878 3.777 3.853 982,581 -0.06(-1.45%)
Feb 25, 2021 4.011 4.055 3.903 3.910 958,669 -0.06(-1.43%)
Feb 24, 2021 3.910 3.998 3.865 3.966 729,399 +0.06(+1.45%)
Feb 23, 2021 3.954 3.960 3.834 3.910 948,261 -0.15(-3.58%)
Feb 22, 2021 3.929 4.080 3.916 4.055 1,822,716 -0.04(-0.93%)
Feb 19, 2021 4.004 4.109 3.973 4.093 1,834,384 +0.21(+5.37%)
Feb 18, 2021 3.878 3.960 3.821 3.884 2,695,864 -0.23(-5.67%)
Feb 17, 2021 4.175 4.440 4.080 4.118 3,775,756 -0.13(-2.98%)
Feb 16, 2021 4.105 4.333 4.105 4.244 2,862,287 +0.59(+16.26%)
Feb 12, 2021 3.550 3.744 3.537 3.651 3,148,663 +0.11(+3.03%)
Feb 11, 2021 3.404 3.562 3.385 3.543 1,227,734 +0.09(+2.56%)
Feb 10, 2021 3.467 3.493 3.430 3.455 632,561 +0.06(+1.86%)
Feb 09, 2021 3.310 3.423 3.272 3.392 771,736 +0.16(+4.88%)
Feb 08, 2021 3.221 3.265 3.209 3.234 665,451 -0.06(-1.73%)
Feb 05, 2021 3.227 3.329 3.221 3.291 1,024,696 +0.07(+2.16%)
Feb 04, 2021 3.164 3.240 3.152 3.221 716,994 +0.06(+2.00%)
Feb 03, 2021 3.089 3.190 3.076 3.158 889,746 +0.08(+2.67%)
Feb 02, 2021 3.044 3.089 3.017 3.076 712,876 +0.00(+0.00%)
Feb 01, 2021 3.038 3.089 2.994 3.076 518,070 +0.08(+2.74%)
Jan 29, 2021 2.994 3.089 2.975 2.994 691,733 +0.03(+1.07%)
Jan 28, 2021 2.969 2.987 2.931 2.962 494,922 +0.00(+0.00%)
Jan 27, 2021 2.962 3.025 2.924 2.962 655,986 -0.20(-6.20%)
Jan 26, 2021 3.164 3.171 3.117 3.158 731,629 -0.06(-1.96%)
Jan 25, 2021 3.130 3.234 3.130 3.221 1,113,789 -0.15(-4.49%)
Jan 22, 2021 3.379 3.379 3.322 3.373 435,401 -0.10(-2.91%)
Jan 21, 2021 3.461 3.499 3.417 3.474 459,986 -0.01(-0.36%)
Jan 20, 2021 3.480 3.512 3.449 3.486 606,200 +0.01(+0.36%)
Jan 19, 2021 3.385 3.531 3.379 3.474 999,527 +0.17(+5.16%)
Jan 15, 2021 3.316 3.322 3.278 3.303 929,383 -0.06(-1.69%)
Jan 14, 2021 3.234 3.392 3.215 3.360 1,432,927 +0.04(+1.33%)
Jan 13, 2021 3.310 3.329 3.278 3.316 1,264,872 -0.09(-2.60%)
Jan 12, 2021 3.329 3.417 3.291 3.404 1,179,093 -0.02(-0.55%)
Jan 11, 2021 3.335 3.455 3.316 3.423 907,216 +0.00(+0.00%)
Jan 08, 2021 3.366 3.423 3.366 3.423 870,802 +0.27(+8.40%)
Jan 07, 2021 3.145 3.164 3.114 3.158 819,391 +0.08(+2.67%)
Jan 06, 2021 3.070 3.089 3.044 3.076 307,771 +0.01(+0.21%)
Jan 05, 2021 3.076 3.111 3.013 3.070 819,868 +0.05(+1.67%)
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.