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
)
15.39
+0.12 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2018
4.334
4.418
4.265
4.392
478,207
+0.20(+4.68%)
Oct 30, 2018
4.242
4.288
4.132
4.195
408,134
-0.14(-3.32%)
Oct 29, 2018
4.415
4.464
4.299
4.340
235,385
-0.05(-1.18%)
Oct 26, 2018
4.386
4.444
4.346
4.392
271,880
-0.06(-1.30%)
Oct 25, 2018
4.369
4.461
4.369
4.449
216,752
+0.17(+3.98%)
Oct 24, 2018
4.478
4.478
4.276
4.279
172,880
-0.21(-4.75%)
Oct 23, 2018
4.461
4.533
4.351
4.493
663,029
-0.38(-7.76%)
Oct 22, 2018
4.848
4.923
4.778
4.871
163,639
-0.07(-1.40%)
Oct 19, 2018
4.905
5.009
4.905
4.940
172,762
+0.08(+1.66%)
Oct 18, 2018
5.021
5.032
4.853
4.859
154,285
-0.17(-3.44%)
Oct 17, 2018
5.101
5.101
4.986
5.032
194,693
-0.16(-3.11%)
Oct 16, 2018
5.171
5.228
5.159
5.194
110,110
+0.08(+1.58%)
Oct 15, 2018
5.223
5.223
5.101
5.113
116,868
-0.12(-2.32%)
Oct 12, 2018
5.240
5.269
5.177
5.234
157,340
+0.18(+3.66%)
Oct 11, 2018
5.050
5.119
4.969
5.050
184,046
-0.11(-2.13%)
Oct 10, 2018
5.332
5.361
5.153
5.159
199,545
-0.14(-2.61%)
Oct 09, 2018
5.257
5.344
5.228
5.298
140,835
-0.04(-0.76%)
Oct 08, 2018
5.246
5.367
5.246
5.338
211,416
+0.01(+0.11%)
Oct 05, 2018
5.332
5.390
5.303
5.332
234,797
-0.09(-1.60%)
Oct 04, 2018
5.523
5.529
5.378
5.419
311,134
-0.20(-3.59%)
Oct 03, 2018
5.644
5.644
5.580
5.621
219,497
-0.12(-2.11%)
Oct 02, 2018
5.702
5.800
5.696
5.742
201,664
+0.05(+0.81%)
Oct 01, 2018
5.673
5.742
5.661
5.696
261,377
+0.01(+0.10%)
Sep 28, 2018
5.661
5.702
5.592
5.690
251,086
+0.17(+3.14%)
Sep 27, 2018
5.575
5.586
5.511
5.517
104,638
-0.10(-1.75%)
Sep 26, 2018
5.552
5.650
5.540
5.615
227,140
+0.18(+3.40%)
Sep 25, 2018
5.413
5.503
5.396
5.430
159,662
-0.01(-0.21%)
Sep 24, 2018
5.471
5.471
5.407
5.442
140,977
-0.02(-0.32%)
Sep 21, 2018
5.436
5.477
5.396
5.459
160,459
+0.19(+3.61%)
Sep 20, 2018
5.292
5.315
5.211
5.269
182,499
-0.06(-1.19%)
Sep 19, 2018
5.315
5.353
5.298
5.332
88,741
-0.06(-1.18%)
Sep 18, 2018
5.327
5.413
5.327
5.396
218,973
+0.12(+2.30%)
Sep 17, 2018
5.286
5.327
5.246
5.275
105,179
-0.02(-0.33%)
Sep 14, 2018
5.223
5.309
5.194
5.292
216,083
+0.20(+3.97%)
Sep 13, 2018
5.130
5.142
5.061
5.090
122,538
+0.00(+0.00%)
Sep 12, 2018
5.136
5.136
5.067
5.090
100,193
-0.02(-0.45%)
Sep 11, 2018
5.009
5.136
4.998
5.113
225,416
+0.03(+0.57%)
Sep 10, 2018
5.078
5.165
5.078
5.084
153,228
-0.01(-0.11%)
Sep 07, 2018
5.096
5.142
5.038
5.090
214,523
-0.11(-2.11%)
Sep 06, 2018
5.211
5.252
5.107
5.200
312,087
+0.02(+0.33%)
Sep 05, 2018
5.234
5.257
5.148
5.182
151,156
-0.09(-1.64%)
Sep 04, 2018
5.297
5.337
5.209
5.269
298,398
-0.01(-0.22%)
Aug 31, 2018
5.280
5.280
5.280
0
-0.11(-2.12%)
Aug 30, 2018
5.440
5.457
5.394
5.394
102,450
-0.10(-1.87%)
Aug 29, 2018
5.469
5.520
5.434
5.497
178,463
+0.04(+0.73%)
Aug 28, 2018
5.497
5.526
5.457
5.457
179,861
-0.02(-0.31%)
Aug 27, 2018
5.463
5.526
5.429
5.474
179,659
-0.02(-0.31%)
Aug 24, 2018
5.486
5.526
5.480
5.491
179,735
+0.09(+1.69%)
Aug 23, 2018
5.526
5.554
5.400
5.400
298,602
-0.25(-4.35%)
Aug 22, 2018
5.589
5.674
5.560
5.646
223,956
+0.11(+1.96%)
Aug 21, 2018
5.377
5.583
5.377
5.537
640,302
+0.31(+5.90%)
Aug 20, 2018
5.337
5.349
5.183
5.229
1,398,444
+0.09(+1.66%)
Aug 17, 2018
5.160
5.183
5.098
5.143
279,588
+0.17(+3.33%)
Aug 16, 2018
4.846
4.995
4.846
4.978
197,692
+0.17(+3.44%)
Aug 15, 2018
4.875
4.904
4.767
4.812
282,557
-0.16(-3.21%)
Aug 14, 2018
5.018
5.041
4.961
4.972
110,617
+0.04(+0.81%)
Aug 13, 2018
5.012
5.029
4.904
4.932
200,432
-0.09(-1.82%)
Aug 10, 2018
5.046
5.109
4.978
5.023
268,201
-0.08(-1.57%)
Aug 09, 2018
5.183
5.206
5.086
5.103
108,606
-0.10(-1.87%)
Aug 08, 2018
5.206
5.229
5.172
5.200
95,384
+0.03(+0.66%)
Aug 07, 2018
5.195
5.229
5.138
5.166
245,331
-0.07(-1.42%)
Aug 06, 2018
5.246
5.303
5.217
5.240
140,650
-0.02(-0.43%)
Aug 03, 2018
5.269
5.360
5.160
5.263
437,951
+0.01(+0.11%)
Aug 02, 2018
5.229
5.286
5.206
5.257
124,952
+0.00(+0.00%)
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
.