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, 2019 3.415 3.433 3.333 3.345 361,791 -0.15(-4.35%)
Oct 30, 2019 3.485 3.520 3.450 3.497 356,697 -0.10(-2.76%)
Oct 29, 2019 3.602 3.620 3.579 3.596 384,733 +0.01(+0.16%)
Oct 28, 2019 3.567 3.626 3.567 3.591 359,943 +0.01(+0.33%)
Oct 25, 2019 3.620 3.678 3.579 3.579 649,989 -0.12(-3.32%)
Oct 24, 2019 3.731 3.795 3.702 3.702 1,083,602 +0.09(+2.59%)
Oct 23, 2019 3.474 3.655 3.468 3.608 785,819 +0.11(+3.18%)
Oct 22, 2019 3.438 3.532 3.438 3.497 506,321 -0.06(-1.81%)
Oct 21, 2019 3.503 3.602 3.485 3.561 353,285 +0.05(+1.50%)
Oct 18, 2019 3.485 3.526 3.485 3.509 496,769 -0.02(-0.66%)
Oct 17, 2019 3.421 3.567 3.421 3.532 571,635 +0.04(+1.17%)
Oct 16, 2019 3.462 3.526 3.444 3.491 497,056 +0.05(+1.53%)
Oct 15, 2019 3.474 3.550 3.433 3.438 588,407 -0.06(-1.75%)
Oct 14, 2019 3.468 3.544 3.450 3.500 867,646 -0.10(-2.84%)
Oct 11, 2019 3.538 3.626 3.527 3.602 610,829 -0.04(-0.96%)
Oct 10, 2019 3.532 3.637 3.515 3.637 588,279 +0.09(+2.64%)
Oct 09, 2019 3.450 3.558 3.438 3.544 565,226 +0.23(+7.07%)
Oct 08, 2019 3.281 3.345 3.275 3.310 306,760 +0.03(+0.89%)
Oct 07, 2019 3.246 3.316 3.228 3.281 380,906 +0.01(+0.36%)
Oct 04, 2019 3.175 3.304 3.152 3.269 454,018 +0.11(+3.33%)
Oct 03, 2019 3.111 3.181 3.088 3.164 372,476 -0.11(-3.39%)
Oct 02, 2019 3.286 3.298 3.222 3.275 341,271 -0.05(-1.41%)
Oct 01, 2019 3.380 3.403 3.304 3.322 303,752 -0.08(-2.41%)
Sep 30, 2019 3.398 3.433 3.380 3.403 157,741 +0.02(+0.52%)
Sep 27, 2019 3.386 3.485 3.380 3.386 376,894 -0.02(-0.52%)
Sep 26, 2019 3.403 3.433 3.392 3.403 310,291 -0.05(-1.52%)
Sep 25, 2019 3.421 3.462 3.409 3.456 292,043 -0.07(-1.99%)
Sep 24, 2019 3.655 3.672 3.503 3.526 338,591 -0.02(-0.50%)
Sep 23, 2019 3.497 3.579 3.485 3.544 245,770 +0.08(+2.36%)
Sep 20, 2019 3.526 3.550 3.450 3.462 548,925 -0.05(-1.33%)
Sep 19, 2019 3.544 3.579 3.488 3.509 350,895 -0.13(-3.69%)
Sep 18, 2019 3.690 3.690 3.614 3.643 294,727 -0.02(-0.64%)
Sep 17, 2019 3.661 3.707 3.608 3.667 285,025 -0.12(-3.24%)
Sep 16, 2019 3.813 3.877 3.789 3.789 445,440 -0.05(-1.22%)
Sep 13, 2019 3.824 3.900 3.807 3.836 442,389 +0.05(+1.23%)
Sep 12, 2019 3.707 3.813 3.675 3.789 312,538 +0.01(+0.15%)
Sep 11, 2019 3.760 3.795 3.696 3.784 469,531 -0.02(-0.46%)
Sep 10, 2019 3.801 3.854 3.772 3.801 482,493 -0.06(-1.52%)
Sep 09, 2019 3.789 3.871 3.769 3.860 657,433 +0.12(+3.29%)
Sep 06, 2019 3.737 3.789 3.702 3.737 364,069 +0.04(+0.95%)
Sep 05, 2019 3.737 3.816 3.678 3.702 577,328 -0.02(-0.47%)
Sep 04, 2019 3.684 3.731 3.649 3.719 737,616 +0.05(+1.27%)
Sep 03, 2019 3.684 3.696 3.596 3.672 357,513 +0.05(+1.29%)
Aug 30, 2019 3.585 3.661 3.573 3.626 455,728 +0.09(+2.48%)
Aug 29, 2019 3.450 3.550 3.450 3.538 429,853 +0.05(+1.51%)
Aug 28, 2019 3.399 3.497 3.388 3.485 302,657 +0.10(+3.06%)
Aug 27, 2019 3.451 3.480 3.347 3.382 343,020 +0.03(+1.03%)
Aug 26, 2019 3.324 3.353 3.301 3.347 280,085 +0.09(+2.83%)
Aug 23, 2019 3.365 3.451 3.255 3.255 550,485 -0.15(-4.39%)
Aug 22, 2019 3.474 3.480 3.405 3.405 466,370 +0.02(+0.51%)
Aug 21, 2019 3.411 3.422 3.370 3.388 497,127 +0.13(+3.88%)
Aug 20, 2019 3.209 3.278 3.180 3.261 333,819 +0.04(+1.25%)
Aug 19, 2019 3.198 3.267 3.192 3.221 539,611 +0.05(+1.45%)
Aug 16, 2019 3.088 3.186 3.077 3.175 438,336 +0.18(+5.95%)
Aug 15, 2019 3.025 3.048 2.939 2.996 899,493 -0.14(-4.40%)
Aug 14, 2019 3.157 3.180 3.111 3.134 344,575 -0.15(-4.55%)
Aug 13, 2019 3.129 3.347 3.117 3.284 443,791 +0.20(+6.53%)
Aug 12, 2019 3.037 3.097 3.025 3.083 342,789 -0.04(-1.29%)
Aug 09, 2019 3.157 3.157 3.106 3.123 308,626 -0.03(-0.91%)
Aug 08, 2019 3.083 3.163 3.071 3.152 479,541 +0.10(+3.40%)
Aug 07, 2019 3.002 3.054 2.985 3.048 476,253 -0.10(-3.28%)
Aug 06, 2019 3.134 3.180 3.071 3.152 414,966 +0.10(+3.20%)
Aug 05, 2019 3.111 3.123 3.011 3.054 483,559 -0.24(-7.33%)
Aug 02, 2019 3.301 3.339 3.271 3.295 360,789 -0.08(-2.38%)
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.