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 (%)
Oct 31, 2016 2.017 2.017 1.936 1.952 65,408 -0.04(-1.89%)
Oct 28, 2016 1.979 2.028 1.979 1.990 73,882 +0.09(+4.80%)
Oct 27, 2016 1.910 1.942 1.877 1.899 48,177 -0.01(-0.56%)
Oct 26, 2016 1.877 1.947 1.877 1.910 58,564 +0.03(+1.71%)
Oct 25, 2016 1.926 1.926 1.877 1.877 78,000 -0.08(-3.85%)
Oct 24, 2016 1.958 1.958 1.920 1.952 82,912 -0.01(-0.55%)
Oct 21, 2016 1.958 1.985 1.936 1.963 61,163 -0.04(-2.14%)
Oct 20, 2016 1.990 2.017 1.969 2.006 57,334 -0.02(-1.06%)
Oct 19, 2016 2.044 2.076 2.028 2.028 56,385 +0.00(+0.00%)
Oct 18, 2016 2.044 2.081 2.019 2.028 42,753 +0.03(+1.34%)
Oct 17, 2016 2.033 2.038 2.001 2.001 25,896 -0.04(-1.84%)
Oct 14, 2016 2.060 2.087 2.011 2.038 103,354 -0.01(-0.26%)
Oct 13, 2016 2.070 2.070 2.033 2.044 170,599 -0.07(-3.30%)
Oct 12, 2016 2.108 2.124 2.092 2.113 59,329 -0.01(-0.51%)
Oct 11, 2016 2.215 2.226 2.119 2.124 129,382 -0.13(-5.71%)
Oct 10, 2016 2.274 2.312 2.246 2.253 102,812 +0.03(+1.45%)
Oct 07, 2016 2.328 2.328 2.210 2.221 51,348 -0.11(-4.61%)
Oct 06, 2016 2.312 2.349 2.307 2.328 110,688 +0.05(+2.12%)
Oct 05, 2016 2.253 2.312 2.248 2.280 162,188 +0.06(+2.65%)
Oct 04, 2016 2.231 2.264 2.215 2.221 53,294 +0.06(+2.73%)
Oct 03, 2016 2.140 2.162 2.140 2.162 952 +0.00(+0.00%)
Sep 28, 2016 2.151 2.172 2.097 2.162 60,785 -0.10(-4.50%)
Sep 26, 2016 2.317 2.344 2.264 2.264 101,801 -0.08(-3.43%)
Sep 23, 2016 2.349 2.392 2.328 2.344 137,411 -0.10(-3.96%)
Sep 22, 2016 2.419 2.484 2.392 2.441 553,550 +0.03(+1.34%)
Sep 21, 2016 2.360 2.408 2.350 2.408 152,851 +0.10(+4.18%)
Sep 20, 2016 2.237 2.333 2.237 2.312 91,040 +0.05(+2.38%)
Sep 19, 2016 2.280 2.323 2.258 2.258 168,644 +0.05(+2.18%)
Sep 16, 2016 2.172 2.231 2.162 2.210 193,310 +0.08(+3.78%)
Sep 15, 2016 2.092 2.167 2.060 2.129 94,008 +0.05(+2.32%)
Sep 14, 2016 2.093 2.119 2.028 2.081 162,937 +0.00(+0.00%)
Sep 13, 2016 2.178 2.199 2.038 2.081 170,515 -0.13(-5.83%)
Sep 12, 2016 2.205 2.248 2.151 2.210 346,276 -0.04(-1.90%)
Sep 09, 2016 2.344 2.344 2.238 2.253 161,531 -0.16(-6.46%)
Sep 08, 2016 2.221 2.414 2.205 2.408 469,662 +0.14(+6.40%)
Sep 07, 2016 2.258 2.280 2.226 2.264 176,656 -0.02(-0.71%)
Sep 06, 2016 2.156 2.360 2.135 2.280 775,600 +0.20(+9.82%)
Sep 02, 2016 1.990 2.076 2.076 2.076 381,061 +0.10(+4.88%)
Sep 01, 2016 1.952 1.995 1.942 1.979 56,240 +0.02(+1.10%)
Aug 31, 2016 1.985 1.990 1.931 1.958 83,701 -0.01(-0.27%)
Aug 30, 2016 1.942 2.006 1.942 1.963 57,259 +0.01(+0.55%)
Aug 29, 2016 1.883 1.979 1.875 1.952 164,928 +0.08(+4.00%)
Aug 26, 2016 1.936 1.979 1.872 1.877 66,380 -0.04(-1.96%)
Aug 25, 2016 1.947 1.963 1.824 1.915 61,665 -0.03(-1.65%)
Aug 24, 2016 1.985 2.033 1.931 1.947 119,148 +0.03(+1.40%)
Aug 23, 2016 1.893 1.969 1.893 1.920 49,858 +0.05(+2.58%)
Aug 22, 2016 1.883 1.913 1.872 1.872 50,550 -0.02(-1.13%)
Aug 19, 2016 1.888 1.910 1.872 1.893 39,511 -0.02(-0.84%)
Aug 18, 2016 1.899 1.958 1.888 1.910 55,170 +0.01(+0.57%)
Aug 17, 2016 1.910 1.920 1.856 1.899 132,029 -0.02(-1.12%)
Aug 16, 2016 1.958 2.001 1.920 1.920 72,728 -0.05(-2.72%)
Aug 15, 2016 1.985 2.001 1.969 1.974 135,593 +0.02(+0.82%)
Aug 12, 2016 1.974 2.002 1.952 1.958 74,500 +0.06(+3.10%)
Aug 11, 2016 1.888 1.920 1.883 1.899 51,137 +0.03(+1.44%)
Aug 10, 2016 1.893 1.920 1.872 1.872 30,992 -0.01(-0.29%)
Aug 09, 2016 1.877 1.926 1.853 1.877 87,347 -0.05(-2.78%)
Aug 08, 2016 1.872 1.974 1.856 1.931 171,703 +0.02(+1.12%)
Aug 05, 2016 1.851 2.022 1.818 1.910 230,109 +0.03(+1.71%)
Aug 04, 2016 1.840 1.883 1.840 1.877 58,262 +0.04(+2.04%)
Aug 03, 2016 1.888 1.888 1.834 1.840 63,960 -0.04(-2.00%)
Aug 02, 2016 1.802 1.893 1.802 1.877 193,152 +0.10(+5.74%)
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.