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
)
13.85
-0.19 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 31, 2022
12.49
12.66
11.98
12.18
6,403,550
-0.49(-3.84%)
May 27, 2022
12.55
12.71
12.33
12.67
6,044,936
+0.05(+0.38%)
May 26, 2022
12.39
12.73
12.34
12.62
4,803,128
+0.21(+1.67%)
May 25, 2022
12.31
12.52
12.16
12.41
5,177,694
+0.12(+0.98%)
May 24, 2022
12.18
12.44
12.03
12.29
5,916,920
-0.26(-2.04%)
May 23, 2022
12.32
12.75
12.03
12.55
8,197,136
+0.11(+0.90%)
May 20, 2022
12.52
12.80
12.17
12.44
7,323,559
-0.37(-2.87%)
May 19, 2022
11.83
13.11
11.80
12.81
10,594,217
+1.04(+8.83%)
May 18, 2022
12.10
12.22
11.64
11.77
6,108,843
-0.43(-3.54%)
May 17, 2022
11.99
12.37
11.85
12.20
5,913,852
+0.44(+3.74%)
May 16, 2022
11.09
11.88
11.09
11.76
6,054,856
+0.70(+6.36%)
May 13, 2022
10.75
11.31
10.74
11.06
4,512,231
+0.40(+3.75%)
May 12, 2022
10.86
10.92
10.18
10.66
5,808,460
-0.22(-1.99%)
May 11, 2022
10.82
11.26
10.70
10.87
4,587,168
+0.34(+3.19%)
May 10, 2022
10.38
10.81
10.26
10.54
4,239,939
+0.47(+4.69%)
May 09, 2022
10.89
10.95
9.944
10.06
6,028,806
-0.99(-8.97%)
May 06, 2022
11.10
11.20
10.75
11.06
3,917,984
+0.09(+0.80%)
May 05, 2022
11.09
11.26
10.66
10.97
4,125,703
-0.12(-1.08%)
May 04, 2022
10.96
11.13
10.76
11.09
3,490,399
+0.41(+3.82%)
May 03, 2022
10.06
10.86
10.06
10.68
5,544,447
+0.66(+6.54%)
May 02, 2022
9.920
10.06
9.744
10.02
3,278,746
+0.01(+0.08%)
Apr 29, 2022
10.32
10.44
9.744
10.02
4,378,286
-0.20(-1.96%)
Apr 28, 2022
10.10
10.27
9.848
10.22
3,773,042
+0.10(+0.95%)
Apr 27, 2022
9.632
10.20
9.616
10.12
4,729,372
+0.75(+8.02%)
Apr 26, 2022
9.337
9.624
9.249
9.369
4,008,844
+0.05(+0.51%)
Apr 25, 2022
9.912
10.01
8.809
9.321
12,755,932
-1.14(-10.92%)
Apr 22, 2022
10.72
10.88
10.35
10.46
3,577,393
-0.12(-1.13%)
Apr 21, 2022
11.07
11.17
10.53
10.58
4,530,810
-0.18(-1.63%)
Apr 20, 2022
10.68
10.82
10.42
10.76
4,486,838
-0.03(-0.30%)
Apr 19, 2022
10.55
10.94
10.28
10.79
8,062,920
-0.37(-3.30%)
Apr 18, 2022
10.87
11.41
10.44
11.16
7,603,745
+0.26(+2.35%)
Apr 14, 2022
9.992
10.95
9.968
10.90
9,115,936
+0.96(+9.65%)
Apr 13, 2022
9.433
9.944
9.433
9.944
4,072,396
+0.66(+7.06%)
Apr 12, 2022
9.145
9.393
9.121
9.289
3,308,182
+0.25(+2.74%)
Apr 11, 2022
9.544
9.544
8.889
9.041
6,438,946
-0.70(-7.22%)
Apr 08, 2022
9.481
9.804
9.449
9.744
4,472,465
+0.31(+3.31%)
Apr 07, 2022
9.201
9.481
9.193
9.433
3,299,237
+0.26(+2.88%)
Apr 06, 2022
9.297
9.489
9.097
9.169
4,558,979
-0.17(-1.80%)
Apr 05, 2022
9.513
9.712
9.213
9.337
4,376,775
-0.18(-1.93%)
Apr 04, 2022
9.992
10.06
9.417
9.521
6,088,929
-0.66(-6.51%)
Apr 01, 2022
10.01
10.30
9.968
10.18
3,437,912
+0.29(+2.91%)
Mar 31, 2022
9.880
10.09
9.872
9.896
2,313,850
-0.11(-1.12%)
Mar 30, 2022
9.968
10.26
9.921
10.01
5,489,780
+0.12(+1.21%)
Mar 29, 2022
9.672
9.904
9.109
9.888
7,290,276
+0.13(+1.31%)
Mar 28, 2022
9.696
10.16
9.576
9.760
7,050,744
+0.01(+0.08%)
Mar 25, 2022
9.553
9.752
9.481
9.752
2,492,863
+0.15(+1.58%)
Mar 24, 2022
9.712
9.712
9.425
9.600
3,470,758
-0.14(-1.40%)
Mar 23, 2022
9.401
9.864
9.393
9.736
5,223,362
+0.44(+4.73%)
Mar 22, 2022
9.537
9.553
9.289
9.297
4,887,333
-0.43(-4.44%)
Mar 21, 2022
9.513
9.904
9.429
9.728
4,799,727
+0.14(+1.42%)
Mar 18, 2022
9.513
9.592
9.381
9.592
2,598,123
+0.10(+1.01%)
Mar 17, 2022
9.329
9.549
9.313
9.497
2,812,451
+0.22(+2.41%)
Mar 16, 2022
9.137
9.393
9.045
9.273
3,354,379
+0.40(+4.50%)
Mar 15, 2022
8.993
9.029
8.625
8.873
4,510,266
-0.05(-0.54%)
Mar 14, 2022
9.449
9.465
8.841
8.921
5,334,726
-0.70(-7.23%)
Mar 11, 2022
9.656
9.896
9.616
9.616
4,361,951
+0.08(+0.84%)
Mar 10, 2022
9.377
9.608
9.337
9.537
3,518,490
+0.10(+1.02%)
Mar 09, 2022
9.648
9.752
9.261
9.441
4,440,620
-0.02(-0.25%)
Mar 08, 2022
9.185
9.624
9.041
9.465
5,715,951
+0.57(+6.38%)
Mar 07, 2022
8.969
9.209
8.777
8.897
6,214,758
-0.28(-3.05%)
Mar 04, 2022
9.137
9.205
8.945
9.177
4,253,972
-0.17(-1.80%)
Mar 03, 2022
9.656
9.767
9.313
9.345
4,583,721
-0.37(-3.79%)
Mar 02, 2022
9.169
9.744
9.049
9.712
6,120,529
+0.52(+5.65%)
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
.