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 (%)
Mar 31, 2020
2.005
2.007
1.910
1.979
821,543
+0.16(+9.06%)
Mar 30, 2020
1.714
1.828
1.708
1.815
679,704
+0.10(+5.90%)
Mar 27, 2020
1.695
1.764
1.657
1.714
528,602
-0.12(-6.55%)
Mar 26, 2020
1.708
1.850
1.663
1.834
538,104
+0.13(+7.41%)
Mar 25, 2020
1.745
1.771
1.651
1.708
561,800
-0.03(-1.82%)
Mar 24, 2020
1.834
1.834
1.670
1.739
618,607
+0.13(+7.84%)
Mar 23, 2020
1.752
1.752
1.594
1.613
719,274
-0.15(-8.60%)
Mar 20, 2020
1.878
1.907
1.733
1.764
1,267,349
-0.12(-6.38%)
Mar 19, 2020
1.828
1.961
1.790
1.885
612,385
-0.01(-0.33%)
Mar 18, 2020
1.859
2.011
1.815
1.891
574,119
-0.04(-2.29%)
Mar 17, 2020
2.011
2.036
1.897
1.935
608,478
+0.06(+3.38%)
Mar 16, 2020
1.891
2.043
1.847
1.872
851,391
-0.28(-12.94%)
Mar 13, 2020
2.150
2.195
1.992
2.150
599,915
+0.22(+11.29%)
Mar 12, 2020
1.904
2.062
1.872
1.932
946,521
-0.21(-9.88%)
Mar 11, 2020
2.182
2.239
2.119
2.144
668,131
-0.08(-3.42%)
Mar 10, 2020
2.201
2.245
2.100
2.220
568,036
+0.18(+8.67%)
Mar 09, 2020
2.087
2.188
2.036
2.043
593,077
-0.37(-15.22%)
Mar 06, 2020
2.334
2.454
2.334
2.410
637,548
+0.06(+2.42%)
Mar 05, 2020
2.473
2.479
2.315
2.353
758,820
-0.20(-7.92%)
Mar 04, 2020
2.530
2.574
2.499
2.555
228,111
+0.06(+2.51%)
Mar 03, 2020
2.574
2.630
2.474
2.493
504,617
-0.07(-2.68%)
Mar 02, 2020
2.518
2.561
2.448
2.561
452,838
+0.02(+0.74%)
Feb 28, 2020
2.393
2.555
2.393
2.542
660,646
+0.07(+3.04%)
Feb 27, 2020
2.405
2.555
2.368
2.468
772,732
+0.04(+1.54%)
Feb 26, 2020
2.468
2.524
2.411
2.430
512,717
-0.01(-0.26%)
Feb 25, 2020
2.536
2.549
2.411
2.436
652,899
-0.12(-4.88%)
Feb 24, 2020
2.586
2.621
2.552
2.561
691,958
-0.26(-9.29%)
Feb 21, 2020
2.849
2.861
2.817
2.824
406,761
-0.12(-4.24%)
Feb 20, 2020
2.874
2.967
2.867
2.949
615,352
+0.03(+1.07%)
Feb 19, 2020
2.905
2.942
2.867
2.917
291,773
+0.10(+3.55%)
Feb 18, 2020
2.861
2.911
2.799
2.817
655,068
-0.06(-1.96%)
Feb 14, 2020
2.855
2.898
2.855
2.874
374,745
+0.04(+1.32%)
Feb 13, 2020
2.911
2.911
2.824
2.836
696,869
-0.21(-6.97%)
Feb 12, 2020
2.899
3.098
2.892
3.048
1,422,727
+0.20(+7.02%)
Feb 11, 2020
2.792
2.880
2.774
2.849
478,316
+0.15(+5.56%)
Feb 10, 2020
2.636
2.730
2.636
2.699
501,822
+0.07(+2.61%)
Feb 07, 2020
2.605
2.652
2.574
2.630
576,285
-0.17(-6.24%)
Feb 06, 2020
2.824
2.830
2.786
2.805
277,609
-0.09(-3.23%)
Feb 05, 2020
2.886
2.899
2.861
2.899
458,943
+0.07(+2.43%)
Feb 04, 2020
2.817
2.849
2.799
2.830
367,253
+0.09(+3.42%)
Feb 03, 2020
2.749
2.799
2.730
2.736
256,086
-0.06(-2.23%)
Jan 31, 2020
2.861
2.874
2.777
2.799
415,085
-0.05(-1.75%)
Jan 30, 2020
2.886
2.905
2.799
2.849
677,895
-0.02(-0.65%)
Jan 29, 2020
2.930
2.930
2.855
2.867
539,807
+0.02(+0.66%)
Jan 28, 2020
2.849
2.874
2.805
2.849
530,401
+0.09(+3.40%)
Jan 27, 2020
2.742
2.792
2.724
2.755
673,117
-0.14(-4.75%)
Jan 24, 2020
2.911
2.930
2.861
2.892
602,057
-0.04(-1.28%)
Jan 23, 2020
2.874
2.964
2.833
2.930
965,975
-0.20(-6.39%)
Jan 22, 2020
3.205
3.205
3.130
3.130
353,382
-0.07(-2.15%)
Jan 21, 2020
3.255
3.267
3.198
3.198
460,671
-0.12(-3.58%)
Jan 17, 2020
3.361
3.361
3.311
3.317
251,804
-0.04(-1.30%)
Jan 16, 2020
3.330
3.373
3.323
3.361
341,845
-0.01(-0.37%)
Jan 15, 2020
3.386
3.392
3.330
3.373
396,320
-0.06(-1.82%)
Jan 14, 2020
3.405
3.473
3.392
3.436
289,772
+0.07(+2.23%)
Jan 13, 2020
3.373
3.392
3.314
3.361
453,493
-0.04(-1.28%)
Jan 10, 2020
3.455
3.473
3.398
3.405
205,861
-0.06(-1.80%)
Jan 09, 2020
3.473
3.473
3.448
3.467
207,507
+0.00(+0.00%)
Jan 08, 2020
3.442
3.470
3.442
3.467
257,724
+0.08(+2.40%)
Jan 07, 2020
3.392
3.414
3.373
3.386
288,587
+0.01(+0.37%)
Jan 06, 2020
3.286
3.380
3.268
3.373
355,590
-0.02(-0.55%)
Jan 03, 2020
3.361
3.448
3.355
3.392
479,117
-0.10(-2.86%)
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
.