Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Golden Ocean Gp
(NQ:
GOGL
)
15.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
4.526
4.593
4.470
4.576
460,115
-0.07(-1.44%)
Oct 30, 2017
4.587
4.660
4.587
4.643
166,585
-0.05(-1.07%)
Oct 27, 2017
4.593
4.699
4.587
4.693
297,940
+0.07(+1.45%)
Oct 26, 2017
4.643
4.676
4.609
4.626
96,377
-0.02(-0.48%)
Oct 25, 2017
4.671
4.707
4.598
4.648
362,106
-0.03(-0.60%)
Oct 24, 2017
4.704
4.721
4.660
4.676
405,759
-0.03(-0.71%)
Oct 23, 2017
4.699
4.743
4.676
4.710
459,253
+0.07(+1.44%)
Oct 20, 2017
4.620
4.665
4.593
4.643
405,609
+0.02(+0.48%)
Oct 19, 2017
4.604
4.637
4.509
4.620
804,391
-0.08(-1.66%)
Oct 18, 2017
4.732
4.754
4.643
4.699
417,891
+0.01(+0.24%)
Oct 17, 2017
4.760
4.766
4.609
4.687
1,107,046
-0.06(-1.18%)
Oct 16, 2017
4.788
4.793
4.738
4.743
294,835
+0.01(+0.24%)
Oct 13, 2017
4.654
4.749
4.643
4.732
266,184
+0.18(+4.05%)
Oct 12, 2017
4.542
4.593
4.515
4.548
118,601
-0.02(-0.49%)
Oct 11, 2017
4.587
4.609
4.548
4.570
121,040
-0.02(-0.36%)
Oct 10, 2017
4.593
4.626
4.576
4.587
149,136
+0.07(+1.61%)
Oct 09, 2017
4.559
4.576
4.492
4.514
190,166
-0.04(-0.98%)
Oct 06, 2017
4.626
4.626
4.542
4.559
263,698
-0.16(-3.31%)
Oct 05, 2017
4.726
4.788
4.693
4.715
441,143
+0.10(+2.18%)
Oct 04, 2017
4.632
4.665
4.587
4.615
319,452
+0.04(+0.98%)
Oct 03, 2017
4.492
4.576
4.487
4.570
415,273
+0.26(+5.95%)
Oct 02, 2017
4.291
4.369
4.291
4.314
253,959
-0.06(-1.40%)
Sep 29, 2017
4.414
4.425
4.367
4.375
278,328
-0.10(-2.24%)
Sep 28, 2017
4.503
4.559
4.442
4.475
328,242
+0.04(+0.88%)
Sep 27, 2017
4.336
4.498
4.319
4.436
521,218
-0.01(-0.25%)
Sep 26, 2017
4.447
4.470
4.369
4.447
489,424
-0.09(-1.97%)
Sep 25, 2017
4.721
4.738
4.498
4.537
671,076
-0.32(-6.66%)
Sep 22, 2017
5.005
5.017
4.838
4.860
297,550
+0.00(+0.00%)
Sep 21, 2017
5.011
5.011
4.855
4.860
421,275
-0.20(-3.86%)
Sep 20, 2017
5.061
5.134
5.011
5.056
345,967
+0.15(+3.07%)
Sep 19, 2017
4.933
4.944
4.866
4.905
218,987
+0.01(+0.23%)
Sep 18, 2017
4.872
4.933
4.816
4.894
333,069
-0.12(-2.34%)
Sep 15, 2017
5.000
5.033
4.950
5.011
392,070
-0.03(-0.66%)
Sep 14, 2017
4.961
5.061
4.941
5.045
307,135
+0.15(+2.96%)
Sep 13, 2017
4.994
4.994
4.844
4.899
732,416
-0.21(-4.04%)
Sep 12, 2017
5.167
5.223
5.061
5.106
344,560
-0.26(-4.89%)
Sep 11, 2017
5.391
5.424
5.346
5.368
306,924
-0.01(-0.21%)
Sep 08, 2017
5.391
5.418
5.340
5.379
241,176
+0.07(+1.37%)
Sep 07, 2017
5.424
5.435
5.285
5.307
274,782
+0.01(+0.21%)
Sep 06, 2017
5.290
5.324
5.251
5.296
336,050
+0.08(+1.50%)
Sep 05, 2017
5.290
5.368
5.151
5.218
525,582
+0.00(+0.00%)
Sep 01, 2017
5.190
5.249
5.134
5.218
353,576
+0.02(+0.43%)
Aug 31, 2017
5.240
5.290
5.178
5.195
565,271
+0.04(+0.87%)
Aug 30, 2017
5.112
5.173
5.033
5.151
415,028
+0.02(+0.44%)
Aug 29, 2017
5.190
5.231
5.117
5.128
580,217
-0.12(-2.34%)
Aug 28, 2017
5.340
5.368
5.237
5.251
640,925
-0.23(-4.27%)
Aug 25, 2017
5.156
5.552
5.156
5.485
1,213,520
+0.52(+10.45%)
Aug 24, 2017
4.911
5.005
4.899
4.966
432,498
-0.02(-0.34%)
Aug 23, 2017
4.877
5.000
4.805
4.983
692,425
+0.13(+2.64%)
Aug 22, 2017
4.738
4.855
4.738
4.855
312,934
+0.02(+0.35%)
Aug 21, 2017
4.872
4.911
4.805
4.838
449,270
-0.02(-0.35%)
Aug 18, 2017
4.799
4.883
4.760
4.855
614,851
+0.30(+6.62%)
Aug 17, 2017
4.654
4.743
4.475
4.553
1,222,840
-0.27(-5.66%)
Aug 16, 2017
4.849
4.888
4.793
4.827
708,827
+0.21(+4.59%)
Aug 15, 2017
4.699
4.699
4.598
4.615
625,677
-0.01(-0.24%)
Aug 14, 2017
4.665
4.693
4.598
4.626
421,325
+0.20(+4.41%)
Aug 11, 2017
4.369
4.487
4.330
4.431
373,023
-0.02(-0.50%)
Aug 10, 2017
4.570
4.604
4.431
4.453
448,241
-0.01(-0.25%)
Aug 09, 2017
4.509
4.537
4.436
4.464
422,436
+0.00(+0.00%)
Aug 08, 2017
4.503
4.531
4.431
4.464
274,128
-0.01(-0.25%)
Aug 07, 2017
4.509
4.531
4.381
4.475
658,054
+0.07(+1.65%)
Aug 04, 2017
4.408
4.447
4.364
4.403
517,935
+0.23(+5.62%)
Aug 03, 2017
4.358
4.375
4.135
4.168
409,378
-0.21(-4.72%)
Aug 02, 2017
4.330
4.403
4.274
4.375
492,114
+0.11(+2.48%)
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
.