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
)
14.79
+0.13 (+0.89%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 26, 2021
3.870
3.883
3.782
3.858
981,306
-0.06(-1.45%)
Feb 25, 2021
4.016
4.060
3.908
3.915
957,425
-0.06(-1.43%)
Feb 24, 2021
3.915
4.003
3.870
3.972
728,453
+0.06(+1.45%)
Feb 23, 2021
3.959
3.965
3.839
3.915
947,030
-0.15(-3.58%)
Feb 22, 2021
3.934
4.085
3.921
4.060
1,820,350
-0.04(-0.93%)
Feb 19, 2021
4.010
4.114
3.978
4.098
1,832,004
+0.21(+5.37%)
Feb 18, 2021
3.883
3.965
3.826
3.889
2,692,366
-0.23(-5.67%)
Feb 17, 2021
4.180
4.446
4.085
4.123
3,770,857
-0.13(-2.98%)
Feb 16, 2021
4.111
4.338
4.111
4.250
2,858,573
+0.59(+16.26%)
Feb 12, 2021
3.554
3.749
3.542
3.655
3,144,577
+0.11(+3.03%)
Feb 11, 2021
3.409
3.567
3.390
3.548
1,226,141
+0.09(+2.56%)
Feb 10, 2021
3.472
3.497
3.434
3.459
631,741
+0.06(+1.86%)
Feb 09, 2021
3.314
3.428
3.276
3.396
770,735
+0.16(+4.88%)
Feb 08, 2021
3.225
3.270
3.213
3.238
664,587
-0.06(-1.73%)
Feb 05, 2021
3.232
3.333
3.225
3.295
1,023,367
+0.07(+2.16%)
Feb 04, 2021
3.168
3.244
3.156
3.225
716,064
+0.06(+2.00%)
Feb 03, 2021
3.093
3.194
3.080
3.162
888,591
+0.08(+2.67%)
Feb 02, 2021
3.048
3.093
3.021
3.080
711,951
+0.00(+0.00%)
Feb 01, 2021
3.042
3.093
2.998
3.080
517,398
+0.08(+2.74%)
Jan 29, 2021
2.998
3.093
2.979
2.998
690,836
+0.03(+1.07%)
Jan 28, 2021
2.972
2.991
2.934
2.966
494,280
+0.00(+0.00%)
Jan 27, 2021
2.966
3.029
2.928
2.966
655,135
-0.20(-6.20%)
Jan 26, 2021
3.168
3.175
3.121
3.162
730,679
-0.06(-1.96%)
Jan 25, 2021
3.134
3.238
3.134
3.225
1,112,344
-0.15(-4.49%)
Jan 22, 2021
3.383
3.383
3.327
3.377
434,836
-0.10(-2.91%)
Jan 21, 2021
3.466
3.504
3.421
3.478
459,389
-0.01(-0.36%)
Jan 20, 2021
3.485
3.516
3.453
3.491
605,413
+0.01(+0.36%)
Jan 19, 2021
3.390
3.535
3.383
3.478
998,230
+0.17(+5.16%)
Jan 15, 2021
3.320
3.327
3.282
3.308
928,177
-0.06(-1.69%)
Jan 14, 2021
3.238
3.396
3.219
3.364
1,431,068
+0.04(+1.33%)
Jan 13, 2021
3.314
3.333
3.282
3.320
1,263,230
-0.09(-2.60%)
Jan 12, 2021
3.333
3.421
3.295
3.409
1,177,563
-0.02(-0.55%)
Jan 11, 2021
3.339
3.459
3.320
3.428
906,038
+0.00(+0.00%)
Jan 08, 2021
3.371
3.428
3.371
3.428
869,672
+0.27(+8.40%)
Jan 07, 2021
3.149
3.168
3.118
3.162
818,328
+0.08(+2.67%)
Jan 06, 2021
3.074
3.093
3.048
3.080
307,372
+0.01(+0.21%)
Jan 05, 2021
3.080
3.115
3.017
3.074
818,804
+0.05(+1.67%)
Jan 04, 2021
3.093
3.112
2.991
3.023
535,024
+0.09(+3.24%)
Dec 31, 2020
2.928
2.928
2.928
430,897
-0.01(-0.22%)
Dec 30, 2020
2.890
2.947
2.890
2.934
430,897
+0.09(+3.11%)
Dec 29, 2020
2.884
2.884
2.808
2.846
382,236
-0.05(-1.75%)
Dec 28, 2020
2.947
2.966
2.890
2.896
321,968
-0.03(-0.87%)
Dec 24, 2020
2.909
2.928
2.890
2.922
78,270
+0.02(+0.65%)
Dec 23, 2020
2.896
2.934
2.890
2.903
177,816
+0.05(+1.77%)
Dec 22, 2020
2.915
2.928
2.840
2.852
330,054
-0.04(-1.53%)
Dec 21, 2020
2.871
2.915
2.859
2.896
524,309
-0.15(-4.78%)
Dec 18, 2020
3.067
3.112
3.029
3.042
992,059
+0.08(+2.78%)
Dec 17, 2020
2.947
3.022
2.934
2.960
459,898
+0.04(+1.30%)
Dec 16, 2020
2.934
2.947
2.890
2.922
282,510
-0.01(-0.22%)
Dec 15, 2020
2.896
2.934
2.871
2.928
388,806
-0.03(-0.86%)
Dec 14, 2020
2.991
3.004
2.934
2.953
554,126
+0.14(+4.94%)
Dec 11, 2020
2.840
2.846
2.802
2.814
226,272
-0.04(-1.55%)
Dec 10, 2020
2.795
2.884
2.776
2.859
351,712
+0.08(+2.73%)
Dec 09, 2020
2.783
2.795
2.764
2.783
484,331
+0.08(+3.04%)
Dec 08, 2020
2.688
2.726
2.681
2.700
395,454
-0.01(-0.47%)
Dec 07, 2020
2.694
2.751
2.669
2.713
504,030
-0.03(-1.15%)
Dec 04, 2020
2.669
2.757
2.669
2.745
579,359
+0.09(+3.58%)
Dec 03, 2020
2.631
2.675
2.618
2.650
257,764
+0.02(+0.72%)
Dec 02, 2020
2.618
2.678
2.587
2.631
954,582
-0.11(-4.15%)
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
.