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
)
14.39
-0.03 (-0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2017
3.626
3.822
3.626
3.816
872,043
+0.28(+8.07%)
Feb 27, 2017
3.453
3.554
3.408
3.531
585,019
-0.03(-0.94%)
Feb 24, 2017
3.632
3.649
3.531
3.565
375,060
-0.15(-4.06%)
Feb 23, 2017
3.705
3.738
3.598
3.716
832,703
+0.15(+4.23%)
Feb 22, 2017
3.554
3.626
3.515
3.565
493,710
-0.06(-1.69%)
Feb 21, 2017
3.632
3.649
3.531
3.626
902,113
+0.35(+10.66%)
Feb 17, 2017
3.277
3.277
3.277
0
+0.03(+0.95%)
Feb 16, 2017
3.347
3.347
3.213
3.246
727,438
+0.02(+0.69%)
Feb 15, 2017
3.258
3.308
3.218
3.224
1,021,211
-0.14(-4.15%)
Feb 14, 2017
3.174
3.583
3.123
3.364
3,158,082
+0.18(+5.80%)
Feb 13, 2017
3.246
3.258
3.163
3.179
326,892
-0.03(-1.04%)
Feb 10, 2017
3.230
3.291
3.196
3.213
585,354
+0.12(+3.79%)
Feb 09, 2017
3.140
3.157
3.079
3.095
299,605
+0.07(+2.40%)
Feb 08, 2017
3.006
3.028
2.973
3.023
166,669
-0.06(-1.99%)
Feb 07, 2017
3.062
3.112
3.045
3.084
162,012
+0.03(+0.91%)
Feb 06, 2017
3.040
3.079
3.006
3.056
195,818
-0.03(-0.91%)
Feb 03, 2017
3.051
3.095
3.023
3.084
263,299
-0.01(-0.36%)
Feb 02, 2017
3.056
3.107
3.034
3.095
500,434
-0.06(-1.95%)
Feb 01, 2017
3.118
3.185
3.095
3.157
239,787
+0.11(+3.48%)
Jan 31, 2017
3.023
3.056
2.950
3.051
326,681
-0.05(-1.62%)
Jan 30, 2017
3.101
3.107
3.034
3.101
219,845
+0.02(+0.73%)
Jan 27, 2017
3.163
3.179
3.062
3.079
439,731
-0.21(-6.45%)
Jan 26, 2017
3.235
3.297
3.185
3.291
716,396
-0.07(-2.00%)
Jan 25, 2017
3.313
3.436
3.276
3.358
717,303
+0.09(+2.91%)
Jan 24, 2017
3.241
3.291
3.196
3.263
817,103
-0.06(-1.85%)
Jan 23, 2017
3.140
3.403
3.125
3.325
1,348,455
+0.26(+8.58%)
Jan 20, 2017
2.928
3.140
2.928
3.062
1,193,405
+0.16(+5.38%)
Jan 19, 2017
2.827
2.908
2.816
2.906
446,913
+0.07(+2.36%)
Jan 18, 2017
2.771
2.917
2.762
2.838
429,562
+0.11(+3.89%)
Jan 17, 2017
2.743
2.794
2.719
2.732
186,871
-0.07(-2.40%)
Jan 13, 2017
2.799
2.799
2.799
0
-0.01(-0.20%)
Jan 12, 2017
2.760
2.816
2.739
2.805
140,914
+0.09(+3.29%)
Jan 11, 2017
2.660
2.743
2.632
2.716
195,270
-0.01(-0.21%)
Jan 10, 2017
2.799
2.799
2.710
2.721
152,398
-0.11(-3.76%)
Jan 09, 2017
2.743
2.838
2.693
2.827
146,666
-0.06(-1.94%)
Jan 06, 2017
2.844
2.894
2.816
2.883
285,668
-0.04(-1.34%)
Jan 05, 2017
2.760
2.984
2.760
2.922
593,025
+0.23(+8.51%)
Jan 04, 2017
2.682
2.716
2.648
2.693
193,083
+0.03(+1.05%)
Jan 03, 2017
2.626
2.665
2.598
2.665
123,584
+0.03(+1.27%)
Dec 30, 2016
2.632
2.632
2.632
0
-0.02(-0.63%)
Dec 29, 2016
2.637
2.682
2.621
2.648
118,644
+0.09(+3.49%)
Dec 28, 2016
2.648
2.648
2.559
2.559
111,783
-0.11(-4.18%)
Dec 27, 2016
2.570
2.682
2.570
2.671
154,725
+0.13(+5.29%)
Dec 23, 2016
2.537
2.537
2.537
0
+0.15(+6.32%)
Dec 22, 2016
2.408
2.442
2.369
2.386
220,979
+0.03(+1.42%)
Dec 21, 2016
2.369
2.403
2.319
2.352
260,892
+0.08(+3.44%)
Dec 20, 2016
2.313
2.313
2.257
2.274
238,447
-0.04(-1.69%)
Dec 19, 2016
2.358
2.358
2.269
2.313
226,884
-0.03(-1.19%)
Dec 16, 2016
2.364
2.391
2.336
2.341
280,602
+0.07(+2.95%)
Dec 15, 2016
2.252
2.324
2.252
2.274
144,846
+0.06(+2.78%)
Dec 14, 2016
2.274
2.285
2.207
2.213
170,766
-0.16(-6.82%)
Dec 13, 2016
2.352
2.403
2.308
2.375
442,095
-0.03(-1.39%)
Dec 12, 2016
2.380
2.431
2.347
2.408
320,967
+0.03(+1.17%)
Dec 09, 2016
2.324
2.386
2.319
2.380
226,460
+0.03(+1.19%)
Dec 08, 2016
2.358
2.369
2.319
2.352
147,226
-0.09(-3.66%)
Dec 07, 2016
2.464
2.472
2.436
2.442
210,664
-0.04(-1.80%)
Dec 06, 2016
2.459
2.486
2.447
2.486
260,380
+0.08(+3.49%)
Dec 05, 2016
2.403
2.431
2.386
2.403
276,501
+0.02(+0.94%)
Dec 02, 2016
2.358
2.414
2.336
2.380
288,338
+0.07(+2.90%)
Dec 01, 2016
2.431
2.442
2.269
2.313
405,104
-0.03(-1.43%)
Nov 30, 2016
2.391
2.414
2.336
2.347
329,845
+0.05(+2.19%)
Nov 29, 2016
2.302
2.324
2.274
2.296
213,298
+0.01(+0.24%)
Nov 28, 2016
2.224
2.308
2.224
2.291
250,468
+0.09(+4.06%)
Nov 25, 2016
2.190
2.241
2.162
2.201
358,445
-0.17(-7.29%)
Nov 23, 2016
2.375
2.375
2.375
0
+0.07(+2.91%)
Nov 22, 2016
2.419
2.431
2.274
2.308
620,479
-0.08(-3.50%)
Nov 21, 2016
2.397
2.414
2.358
2.391
426,257
+0.03(+1.18%)
Nov 18, 2016
2.386
2.459
2.330
2.364
453,936
+0.05(+2.17%)
Nov 17, 2016
2.554
2.598
2.285
2.313
1,562,136
-0.21(-8.41%)
Nov 16, 2016
2.542
2.838
2.408
2.526
2,807,043
+0.18(+7.88%)
Nov 15, 2016
2.431
2.453
2.324
2.341
865,829
-0.01(-0.48%)
Nov 14, 2016
2.419
2.419
2.280
2.352
514,197
-0.06(-2.32%)
Nov 11, 2016
2.313
2.436
2.308
2.408
759,392
+0.08(+3.61%)
Nov 10, 2016
2.185
2.447
2.179
2.324
758,107
+0.19(+8.90%)
Nov 09, 2016
2.067
2.138
2.056
2.134
101,930
+0.04(+2.14%)
Nov 08, 2016
2.028
2.095
2.028
2.090
46,747
+0.08(+3.89%)
Nov 07, 2016
1.978
2.031
1.978
2.012
37,039
+0.00(+0.00%)
Nov 04, 2016
2.039
2.045
2.006
2.012
21,564
-0.01(-0.55%)
Nov 03, 2016
2.023
2.069
2.020
2.023
31,437
+0.03(+1.40%)
Nov 02, 2016
2.045
2.045
1.984
1.995
38,430
-0.06(-2.73%)
Nov 01, 2016
2.084
2.084
2.023
2.051
45,363
+0.02(+0.82%)
Oct 31, 2016
2.101
2.101
2.017
2.034
62,791
-0.04(-1.89%)
Oct 28, 2016
2.062
2.112
2.062
2.073
70,925
+0.09(+4.80%)
Oct 27, 2016
1.989
2.023
1.956
1.978
46,249
-0.01(-0.56%)
Oct 26, 2016
1.956
2.028
1.956
1.989
56,221
+0.03(+1.71%)
Oct 25, 2016
2.006
2.006
1.956
1.956
74,879
-0.08(-3.85%)
Oct 24, 2016
2.039
2.039
2.000
2.034
79,595
-0.01(-0.55%)
Oct 21, 2016
2.039
2.067
2.017
2.045
58,716
-0.04(-2.14%)
Oct 20, 2016
2.073
2.101
2.051
2.090
55,040
-0.02(-1.06%)
Oct 19, 2016
2.129
2.162
2.112
2.112
54,129
+0.00(+0.00%)
Oct 18, 2016
2.129
2.168
2.103
2.112
41,043
+0.03(+1.34%)
Oct 17, 2016
2.118
2.123
2.084
2.084
24,860
-0.04(-1.84%)
Oct 14, 2016
2.146
2.173
2.095
2.123
99,219
-0.01(-0.26%)
Oct 13, 2016
2.157
2.157
2.118
2.129
163,773
-0.07(-3.30%)
Oct 12, 2016
2.196
2.213
2.179
2.201
56,955
-0.01(-0.51%)
Oct 11, 2016
2.308
2.319
2.207
2.213
124,205
-0.13(-5.71%)
Oct 10, 2016
2.369
2.408
2.340
2.347
98,698
+0.03(+1.45%)
Oct 07, 2016
2.425
2.425
2.302
2.313
49,293
-0.11(-4.61%)
Oct 06, 2016
2.408
2.447
2.403
2.425
106,260
+0.05(+2.12%)
Oct 05, 2016
2.347
2.408
2.341
2.375
155,698
+0.06(+2.65%)
Oct 04, 2016
2.324
2.358
2.308
2.313
51,162
+0.06(+2.73%)
Oct 03, 2016
2.229
2.252
2.229
2.252
914
+0.00(+0.00%)
Sep 28, 2016
2.241
2.263
2.185
2.252
58,353
-0.11(-4.50%)
Sep 26, 2016
2.414
2.442
2.358
2.358
97,728
-0.08(-3.43%)
Sep 23, 2016
2.447
2.492
2.425
2.442
131,913
-0.10(-3.96%)
Sep 22, 2016
2.520
2.587
2.492
2.542
531,402
+0.03(+1.34%)
Sep 21, 2016
2.459
2.509
2.448
2.509
146,735
+0.10(+4.18%)
Sep 20, 2016
2.330
2.431
2.330
2.408
87,398
+0.06(+2.38%)
Sep 19, 2016
2.375
2.419
2.352
2.352
161,896
+0.05(+2.18%)
Sep 16, 2016
2.263
2.324
2.252
2.302
185,576
+0.08(+3.78%)
Sep 15, 2016
2.179
2.257
2.146
2.218
90,247
+0.05(+2.32%)
Sep 14, 2016
2.180
2.207
2.112
2.168
156,418
+0.00(+0.00%)
Sep 13, 2016
2.269
2.291
2.123
2.168
163,693
-0.13(-5.83%)
Sep 12, 2016
2.296
2.341
2.241
2.302
332,421
-0.04(-1.90%)
Sep 09, 2016
2.442
2.442
2.331
2.347
155,068
-0.16(-6.46%)
Sep 08, 2016
2.313
2.514
2.296
2.509
450,870
+0.15(+6.40%)
Sep 07, 2016
2.352
2.375
2.319
2.358
169,588
-0.02(-0.71%)
Sep 06, 2016
2.246
2.459
2.224
2.375
744,568
+0.21(+9.82%)
Sep 02, 2016
2.073
2.162
2.162
2.162
365,815
+0.10(+4.88%)
Sep 01, 2016
2.034
2.079
2.023
2.062
53,989
+0.02(+1.10%)
Aug 31, 2016
2.067
2.073
2.012
2.039
80,352
-0.01(-0.27%)
Aug 30, 2016
2.023
2.090
2.023
2.045
54,968
+0.01(+0.55%)
Aug 29, 2016
1.961
2.062
1.953
2.034
158,329
+0.08(+4.00%)
Aug 26, 2016
2.017
2.062
1.950
1.956
63,724
-0.04(-1.96%)
Aug 25, 2016
2.028
2.045
1.900
1.995
59,197
-0.03(-1.65%)
Aug 24, 2016
2.067
2.118
2.012
2.028
114,381
+0.03(+1.40%)
Aug 23, 2016
1.972
2.051
1.972
2.000
47,863
+0.05(+2.58%)
Aug 22, 2016
1.961
1.993
1.950
1.950
48,527
-0.02(-1.13%)
Aug 19, 2016
1.967
1.989
1.950
1.972
37,930
-0.02(-0.84%)
Aug 18, 2016
1.978
2.039
1.967
1.989
52,962
+0.01(+0.57%)
Aug 17, 2016
1.989
2.000
1.933
1.978
126,746
-0.02(-1.12%)
Aug 16, 2016
2.039
2.084
2.000
2.000
69,818
-0.06(-2.72%)
Aug 15, 2016
2.067
2.084
2.051
2.056
130,168
+0.02(+0.82%)
Aug 12, 2016
2.056
2.086
2.034
2.039
71,520
+0.06(+3.10%)
Aug 11, 2016
1.967
2.000
1.961
1.978
49,091
+0.03(+1.44%)
Aug 10, 2016
1.972
2.000
1.950
1.950
29,752
-0.01(-0.29%)
Aug 09, 2016
1.956
2.006
1.930
1.956
83,852
-0.06(-2.78%)
Aug 08, 2016
1.950
2.056
1.934
2.012
164,833
+0.02(+1.12%)
Aug 05, 2016
1.928
2.107
1.894
1.989
220,902
+0.03(+1.71%)
Aug 04, 2016
1.917
1.961
1.917
1.956
55,931
+0.04(+2.04%)
Aug 03, 2016
1.967
1.967
1.911
1.917
61,401
-0.04(-2.00%)
Aug 02, 2016
1.877
1.972
1.877
1.956
185,423
+0.11(+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
.