Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Golden Ocean Gp (NQ: GOGL )

10.72 +0.03 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.906 2.938 2.836 2.933 339,855 -0.05(-1.62%)
Jan 30, 2017 2.981 2.986 2.916 2.981 228,711 +0.02(+0.73%)
Jan 27, 2017 3.040 3.056 2.943 2.959 457,464 -0.20(-6.45%)
Jan 26, 2017 3.110 3.169 3.061 3.163 745,286 -0.06(-2.00%)
Jan 25, 2017 3.185 3.303 3.149 3.228 746,230 +0.09(+2.91%)
Jan 24, 2017 3.115 3.163 3.072 3.137 850,054 -0.06(-1.85%)
Jan 23, 2017 3.018 3.271 3.003 3.196 1,402,834 +0.25(+8.58%)
Jan 20, 2017 2.814 3.018 2.814 2.943 1,241,532 +0.15(+5.38%)
Jan 19, 2017 2.718 2.796 2.707 2.793 464,936 +0.06(+2.36%)
Jan 18, 2017 2.664 2.804 2.655 2.728 446,885 +0.10(+3.89%)
Jan 17, 2017 2.637 2.685 2.613 2.626 194,407 -0.06(-2.40%)
Jan 13, 2017 2.691 2.691 2.691 0 -0.01(-0.20%)
Jan 12, 2017 2.653 2.707 2.633 2.696 146,596 +0.09(+3.29%)
Jan 11, 2017 2.557 2.637 2.530 2.610 203,145 -0.01(-0.21%)
Jan 10, 2017 2.691 2.691 2.605 2.616 158,544 -0.10(-3.76%)
Jan 09, 2017 2.637 2.728 2.589 2.718 152,580 -0.05(-1.94%)
Jan 06, 2017 2.734 2.782 2.707 2.771 297,188 -0.04(-1.34%)
Jan 05, 2017 2.653 2.868 2.653 2.809 616,940 +0.22(+8.51%)
Jan 04, 2017 2.578 2.610 2.546 2.589 200,870 +0.03(+1.05%)
Jan 03, 2017 2.524 2.562 2.497 2.562 128,568 +0.03(+1.27%)
Dec 30, 2016 2.530 2.530 2.530 0 -0.02(-0.63%)
Dec 29, 2016 2.535 2.578 2.519 2.546 123,429 +0.09(+3.49%)
Dec 28, 2016 2.546 2.546 2.460 2.460 116,290 -0.11(-4.18%)
Dec 27, 2016 2.471 2.578 2.471 2.567 160,964 +0.13(+5.29%)
Dec 23, 2016 2.438 2.438 2.438 0 +0.15(+6.32%)
Dec 22, 2016 2.315 2.347 2.277 2.293 229,891 +0.03(+1.43%)
Dec 21, 2016 2.277 2.309 2.229 2.261 271,413 +0.08(+3.44%)
Dec 20, 2016 2.224 2.224 2.170 2.186 248,063 -0.04(-1.69%)
Dec 19, 2016 2.267 2.267 2.181 2.224 236,033 -0.03(-1.19%)
Dec 16, 2016 2.272 2.299 2.245 2.250 291,918 +0.06(+2.95%)
Dec 15, 2016 2.164 2.234 2.164 2.186 150,687 +0.06(+2.78%)
Dec 14, 2016 2.186 2.197 2.122 2.127 177,652 -0.16(-6.82%)
Dec 13, 2016 2.261 2.309 2.218 2.283 459,924 -0.03(-1.39%)
Dec 12, 2016 2.288 2.336 2.256 2.315 333,910 +0.03(+1.17%)
Dec 09, 2016 2.234 2.293 2.229 2.288 235,592 +0.03(+1.19%)
Dec 08, 2016 2.267 2.277 2.229 2.261 153,163 -0.09(-3.66%)
Dec 07, 2016 2.369 2.377 2.342 2.347 219,159 -0.04(-1.80%)
Dec 06, 2016 2.363 2.390 2.352 2.390 270,880 +0.08(+3.49%)
Dec 05, 2016 2.309 2.336 2.293 2.309 287,652 +0.02(+0.94%)
Dec 02, 2016 2.267 2.320 2.245 2.288 299,966 +0.06(+2.90%)
Dec 01, 2016 2.336 2.347 2.181 2.224 421,441 -0.03(-1.43%)
Nov 30, 2016 2.299 2.320 2.245 2.256 343,147 +0.05(+2.19%)
Nov 29, 2016 2.213 2.234 2.186 2.207 221,900 +0.01(+0.24%)
Nov 28, 2016 2.138 2.218 2.138 2.202 260,569 +0.09(+4.06%)
Nov 25, 2016 2.105 2.154 2.079 2.116 372,900 -0.17(-7.29%)
Nov 23, 2016 2.283 2.283 2.283 0 +0.06(+2.91%)
Nov 22, 2016 2.326 2.336 2.186 2.218 645,501 -0.08(-3.50%)
Nov 21, 2016 2.304 2.320 2.267 2.299 443,446 +0.03(+1.18%)
Nov 18, 2016 2.293 2.363 2.240 2.272 472,242 +0.05(+2.17%)
Nov 17, 2016 2.455 2.497 2.197 2.224 1,625,133 -0.20(-8.41%)
Nov 16, 2016 2.444 2.728 2.315 2.428 2,920,243 +0.18(+7.88%)
Nov 15, 2016 2.336 2.358 2.234 2.250 900,745 -0.01(-0.47%)
Nov 14, 2016 2.326 2.326 2.191 2.261 534,933 -0.05(-2.32%)
Nov 11, 2016 2.224 2.342 2.219 2.315 790,016 +0.08(+3.61%)
Nov 10, 2016 2.100 2.352 2.095 2.234 788,679 +0.18(+8.90%)
Nov 09, 2016 1.987 2.055 1.976 2.052 106,041 +0.04(+2.14%)
Nov 08, 2016 1.950 2.014 1.950 2.009 48,632 +0.08(+3.89%)
Nov 07, 2016 1.901 1.953 1.901 1.934 38,533 +0.00(+0.00%)
Nov 04, 2016 1.960 1.966 1.928 1.934 22,433 -0.01(-0.55%)
Nov 03, 2016 1.944 1.989 1.942 1.944 32,705 +0.03(+1.40%)
Nov 02, 2016 1.966 1.966 1.907 1.917 39,980 -0.05(-2.72%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.