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, 2019 2.917 2.917 2.866 2.872 542,838 -0.03(-0.98%)
Jan 30, 2019 2.832 2.923 2.810 2.900 1,400,613 -0.18(-5.88%)
Jan 29, 2019 3.099 3.116 3.059 3.082 307,929 +0.05(+1.49%)
Jan 28, 2019 3.042 3.053 3.008 3.036 973,733 -0.34(-10.07%)
Jan 25, 2019 3.422 3.467 3.280 3.376 826,491 +0.05(+1.36%)
Jan 24, 2019 3.325 3.365 3.314 3.331 405,736 -0.16(-4.55%)
Jan 23, 2019 3.422 3.492 3.348 3.490 604,537 +0.02(+0.65%)
Jan 22, 2019 3.501 3.524 3.461 3.467 340,406 -0.33(-8.79%)
Jan 18, 2019 3.722 3.807 3.699 3.801 258,433 +0.14(+3.71%)
Jan 17, 2019 3.603 3.705 3.592 3.665 183,874 +0.05(+1.25%)
Jan 16, 2019 3.580 3.626 3.575 3.620 150,900 +0.03(+0.79%)
Jan 15, 2019 3.569 3.597 3.535 3.592 189,213 -0.06(-1.71%)
Jan 14, 2019 3.609 3.671 3.586 3.654 179,333 -0.08(-2.27%)
Jan 11, 2019 3.728 3.784 3.699 3.739 211,300 -0.10(-2.51%)
Jan 10, 2019 3.824 3.852 3.761 3.835 290,716 -0.14(-3.42%)
Jan 09, 2019 3.994 4.005 3.926 3.971 161,383 +0.01(+0.14%)
Jan 08, 2019 3.937 3.971 3.892 3.965 176,585 +0.14(+3.55%)
Jan 07, 2019 3.722 3.871 3.711 3.829 234,109 +0.15(+4.16%)
Jan 04, 2019 3.563 3.716 3.558 3.677 159,931 +0.30(+8.89%)
Jan 03, 2019 3.405 3.444 3.342 3.376 293,411 -0.15(-4.33%)
Jan 02, 2019 3.371 3.541 3.342 3.529 266,039 +0.04(+1.14%)
Dec 31, 2018 3.484 3.524 3.433 3.490 134,335 +0.02(+0.65%)
Dec 28, 2018 3.399 3.487 3.393 3.467 383,236 +0.12(+3.73%)
Dec 27, 2018 3.291 3.348 3.229 3.342 263,940 -0.15(-4.38%)
Dec 26, 2018 3.461 3.501 3.348 3.495 255,070 +0.05(+1.48%)
Dec 24, 2018 3.450 3.495 3.416 3.444 204,592 +0.02(+0.66%)
Dec 21, 2018 3.342 3.473 3.342 3.422 251,372 +0.13(+3.96%)
Dec 20, 2018 3.269 3.365 3.257 3.291 424,762 -0.07(-2.02%)
Dec 19, 2018 3.439 3.484 3.331 3.359 459,022 -0.23(-6.32%)
Dec 18, 2018 3.592 3.643 3.558 3.586 359,605 -0.25(-6.50%)
Dec 17, 2018 3.954 3.960 3.807 3.835 189,879 -0.13(-3.29%)
Dec 14, 2018 3.999 4.056 3.948 3.965 124,979 -0.08(-1.96%)
Dec 13, 2018 4.084 4.147 4.039 4.045 221,489 +0.07(+1.71%)
Dec 12, 2018 3.971 4.033 3.937 3.977 368,509 +0.07(+1.74%)
Dec 11, 2018 3.954 3.971 3.875 3.909 195,335 +0.09(+2.37%)
Dec 10, 2018 3.824 3.863 3.750 3.818 177,667 -0.14(-3.44%)
Dec 07, 2018 3.999 4.096 3.937 3.954 266,729 +0.07(+1.90%)
Dec 06, 2018 3.914 3.920 3.778 3.880 357,945 -0.12(-3.11%)
Dec 04, 2018 4.127 4.155 3.994 4.005 430,486 -0.10(-2.43%)
Dec 03, 2018 4.088 4.116 4.044 4.105 294,731 +0.20(+5.11%)
Nov 30, 2018 3.861 3.911 3.811 3.905 472,128 -0.11(-2.63%)
Nov 29, 2018 4.038 4.038 3.966 4.011 316,991 -0.18(-4.24%)
Nov 28, 2018 4.099 4.205 4.027 4.188 474,007 +0.04(+0.94%)
Nov 27, 2018 4.088 4.177 4.061 4.149 469,401 +0.22(+5.50%)
Nov 26, 2018 3.950 3.988 3.894 3.933 484,891 +0.08(+2.01%)
Nov 23, 2018 3.728 3.866 3.728 3.855 303,755 +0.12(+3.27%)
Nov 21, 2018 3.733 3.733 3.733 0 +0.13(+3.54%)
Nov 20, 2018 3.622 3.656 3.461 3.606 671,287 -0.14(-3.85%)
Nov 19, 2018 3.816 3.861 3.722 3.750 272,446 -0.07(-1.89%)
Nov 16, 2018 3.711 3.861 3.711 3.822 350,986 +0.12(+3.14%)
Nov 15, 2018 3.694 3.744 3.639 3.706 374,879 +0.10(+2.77%)
Nov 14, 2018 3.700 3.717 3.561 3.606 448,698 -0.16(-4.27%)
Nov 13, 2018 3.861 3.900 3.761 3.767 223,784 -0.13(-3.41%)
Nov 12, 2018 3.988 3.994 3.883 3.900 157,361 -0.03(-0.85%)
Nov 09, 2018 3.961 3.972 3.905 3.933 162,784 -0.09(-2.34%)
Nov 08, 2018 4.099 4.113 4.022 4.027 199,287 -0.22(-5.10%)
Nov 07, 2018 4.188 4.271 4.166 4.244 711,134 -0.03(-0.78%)
Nov 06, 2018 4.338 4.371 4.260 4.277 461,353 -0.08(-1.91%)
Nov 05, 2018 4.410 4.427 4.349 4.360 234,964 +0.01(+0.13%)
Nov 02, 2018 4.477 4.493 4.349 4.355 567,491 +0.08(+1.82%)
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.