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
)
15.27
+0.15 (+0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2017
3.298
3.320
3.142
3.153
1,163,389
-0.27(-7.98%)
May 30, 2017
3.471
3.493
3.404
3.426
741,050
-0.13(-3.61%)
May 26, 2017
3.471
3.577
3.454
3.555
594,725
+0.10(+2.91%)
May 25, 2017
3.493
3.543
3.410
3.454
760,344
-0.04(-1.20%)
May 24, 2017
3.689
3.700
3.415
3.496
1,729,640
-0.31(-8.14%)
May 23, 2017
3.739
3.845
3.711
3.806
652,611
+0.07(+1.79%)
May 22, 2017
3.722
3.761
3.683
3.739
602,282
+0.07(+1.82%)
May 19, 2017
3.605
3.683
3.571
3.672
649,556
+0.17(+4.78%)
May 18, 2017
3.510
3.571
3.465
3.504
794,683
+0.13(+3.80%)
May 17, 2017
3.437
3.437
3.343
3.376
552,604
-0.09(-2.58%)
May 16, 2017
3.460
3.477
3.376
3.465
668,320
+0.02(+0.49%)
May 15, 2017
3.543
3.566
3.398
3.449
702,444
-0.08(-2.22%)
May 12, 2017
3.588
3.605
3.499
3.527
688,061
-0.09(-2.47%)
May 11, 2017
3.705
3.705
3.588
3.616
588,894
-0.11(-2.99%)
May 10, 2017
3.644
3.778
3.633
3.728
540,162
+0.03(+0.75%)
May 09, 2017
3.728
3.767
3.610
3.700
524,587
-0.05(-1.34%)
May 08, 2017
3.845
3.878
3.683
3.750
1,106,276
+0.07(+1.97%)
May 05, 2017
3.616
3.699
3.560
3.677
852,870
+0.28(+8.21%)
May 04, 2017
3.655
3.655
3.370
3.398
1,638,252
-0.38(-10.04%)
May 03, 2017
4.012
4.012
3.739
3.778
1,432,265
-0.38(-9.13%)
May 02, 2017
4.168
4.235
4.141
4.157
1,209,950
-0.11(-2.61%)
May 01, 2017
4.258
4.358
4.241
4.269
260,879
+0.02(+0.39%)
Apr 28, 2017
4.302
4.403
4.247
4.252
896,286
-0.07(-1.68%)
Apr 27, 2017
4.280
4.364
4.247
4.325
742,141
-0.09(-2.02%)
Apr 26, 2017
4.403
4.447
4.364
4.414
736,575
+0.18(+4.22%)
Apr 25, 2017
4.247
4.330
4.196
4.235
526,886
-0.06(-1.43%)
Apr 24, 2017
4.336
4.381
4.213
4.297
1,129,681
+0.17(+4.05%)
Apr 21, 2017
4.163
4.208
4.101
4.129
907,534
-0.03(-0.80%)
Apr 20, 2017
4.252
4.325
4.051
4.163
2,283,746
-0.03(-0.67%)
Apr 19, 2017
4.414
4.447
4.135
4.191
1,754,013
-0.11(-2.47%)
Apr 18, 2017
4.498
4.537
4.224
4.297
2,768,093
-0.32(-6.89%)
Apr 17, 2017
4.537
4.626
4.537
4.615
426,232
+0.05(+1.10%)
Apr 13, 2017
4.593
4.676
4.520
4.565
687,812
-0.06(-1.21%)
Apr 12, 2017
4.827
4.833
4.581
4.620
976,626
-0.22(-4.50%)
Apr 11, 2017
4.922
4.927
4.754
4.838
761,536
-0.12(-2.47%)
Apr 10, 2017
4.855
5.050
4.821
4.961
1,392,565
+0.11(+2.18%)
Apr 07, 2017
4.777
4.950
4.604
4.855
3,813,322
+0.19(+4.07%)
Apr 06, 2017
4.436
4.827
4.431
4.665
2,854,331
+0.39(+9.00%)
Apr 05, 2017
4.336
4.442
4.263
4.280
962,888
-0.08(-1.79%)
Apr 04, 2017
4.286
4.397
4.247
4.358
707,605
-0.06(-1.39%)
Apr 03, 2017
4.420
4.481
4.364
4.420
662,039
+0.15(+3.53%)
Mar 31, 2017
4.213
4.325
4.213
4.269
467,201
-0.06(-1.42%)
Mar 30, 2017
4.353
4.364
4.274
4.330
543,934
-0.01(-0.26%)
Mar 29, 2017
4.386
4.431
4.314
4.341
1,383,053
-0.18(-4.07%)
Mar 28, 2017
4.431
4.607
4.364
4.526
1,877,996
+0.39(+9.30%)
Mar 27, 2017
4.046
4.208
4.035
4.141
714,214
-0.11(-2.62%)
Mar 24, 2017
4.208
4.291
4.185
4.252
549,582
+0.07(+1.67%)
Mar 23, 2017
4.057
4.191
4.046
4.182
974,628
-0.05(-1.12%)
Mar 22, 2017
4.129
4.235
4.085
4.230
753,511
-0.01(-0.26%)
Mar 21, 2017
4.464
4.481
4.174
4.241
968,458
-0.31(-6.75%)
Mar 20, 2017
4.492
4.587
4.440
4.548
651,359
-0.01(-0.24%)
Mar 17, 2017
4.526
4.632
4.520
4.559
1,125,979
+0.11(+2.51%)
Mar 16, 2017
4.325
4.492
4.274
4.447
1,077,060
+0.13(+2.97%)
Mar 15, 2017
4.191
4.386
4.160
4.319
1,476,957
+0.40(+10.26%)
Mar 14, 2017
3.973
4.040
3.884
3.917
1,070,152
+0.11(+2.93%)
Mar 13, 2017
3.822
3.862
3.800
3.806
443,639
+0.02(+0.44%)
Mar 10, 2017
3.750
3.795
3.728
3.789
287,867
+0.14(+3.82%)
Mar 09, 2017
3.722
3.722
3.610
3.650
249,140
-0.08(-2.10%)
Mar 08, 2017
3.822
3.845
3.694
3.728
422,311
-0.09(-2.48%)
Mar 07, 2017
3.856
3.912
3.817
3.822
323,674
-0.01(-0.29%)
Mar 06, 2017
3.884
3.901
3.817
3.834
498,196
-0.09(-2.28%)
Mar 03, 2017
3.850
3.990
3.822
3.923
913,679
-0.03(-0.85%)
Mar 02, 2017
3.817
4.060
3.767
3.956
1,101,464
+0.09(+2.46%)
Mar 01, 2017
3.817
3.956
3.795
3.862
869,293
+0.05(+1.32%)
Feb 28, 2017
3.622
3.817
3.622
3.811
873,176
+0.28(+8.07%)
Feb 27, 2017
3.449
3.549
3.404
3.527
585,779
-0.03(-0.94%)
Feb 24, 2017
3.627
3.644
3.527
3.560
375,548
-0.15(-4.06%)
Feb 23, 2017
3.700
3.733
3.594
3.711
833,785
+0.15(+4.23%)
Feb 22, 2017
3.549
3.622
3.510
3.560
494,352
-0.06(-1.70%)
Feb 21, 2017
3.627
3.644
3.527
3.622
903,286
+0.35(+10.66%)
Feb 17, 2017
3.273
3.273
3.273
0
+0.03(+0.95%)
Feb 16, 2017
3.343
3.343
3.209
3.242
728,384
+0.02(+0.69%)
Feb 15, 2017
3.253
3.304
3.214
3.220
1,022,538
-0.14(-4.15%)
Feb 14, 2017
3.170
3.579
3.119
3.359
3,162,185
+0.18(+5.80%)
Feb 13, 2017
3.242
3.253
3.158
3.175
327,317
-0.03(-1.04%)
Feb 10, 2017
3.225
3.287
3.192
3.209
586,115
+0.12(+3.79%)
Feb 09, 2017
3.136
3.153
3.075
3.091
299,994
+0.07(+2.40%)
Feb 08, 2017
3.002
3.025
2.969
3.019
166,886
-0.06(-1.99%)
Feb 07, 2017
3.058
3.108
3.041
3.080
162,223
+0.03(+0.91%)
Feb 06, 2017
3.036
3.075
3.002
3.052
196,072
-0.03(-0.91%)
Feb 03, 2017
3.047
3.091
3.019
3.080
263,641
-0.01(-0.36%)
Feb 02, 2017
3.052
3.103
3.030
3.091
501,085
-0.06(-1.95%)
Feb 01, 2017
3.114
3.181
3.091
3.153
240,099
+0.11(+3.48%)
Jan 31, 2017
3.019
3.052
2.946
3.047
327,106
-0.05(-1.62%)
Jan 30, 2017
3.097
3.103
3.030
3.097
220,130
+0.02(+0.73%)
Jan 27, 2017
3.158
3.175
3.058
3.075
440,303
-0.21(-6.45%)
Jan 26, 2017
3.231
3.292
3.181
3.287
717,327
-0.07(-2.00%)
Jan 25, 2017
3.309
3.432
3.271
3.354
718,235
+0.09(+2.91%)
Jan 24, 2017
3.237
3.287
3.192
3.259
818,164
-0.06(-1.85%)
Jan 23, 2017
3.136
3.398
3.120
3.320
1,350,207
+0.26(+8.58%)
Jan 20, 2017
2.924
3.136
2.924
3.058
1,194,956
+0.16(+5.38%)
Jan 19, 2017
2.824
2.905
2.812
2.902
447,494
+0.07(+2.36%)
Jan 18, 2017
2.768
2.913
2.758
2.835
430,120
+0.11(+3.89%)
Jan 17, 2017
2.740
2.790
2.715
2.729
187,114
-0.07(-2.40%)
Jan 13, 2017
2.796
2.796
2.796
0
-0.01(-0.20%)
Jan 12, 2017
2.757
2.812
2.735
2.801
141,097
+0.09(+3.29%)
Jan 11, 2017
2.656
2.740
2.628
2.712
195,524
-0.01(-0.21%)
Jan 10, 2017
2.796
2.796
2.706
2.718
152,596
-0.11(-3.76%)
Jan 09, 2017
2.740
2.835
2.690
2.824
146,856
-0.06(-1.94%)
Jan 06, 2017
2.840
2.891
2.812
2.879
286,039
-0.04(-1.34%)
Jan 05, 2017
2.757
2.980
2.757
2.918
593,795
+0.23(+8.51%)
Jan 04, 2017
2.679
2.712
2.645
2.690
193,334
+0.03(+1.05%)
Jan 03, 2017
2.623
2.662
2.595
2.662
123,744
+0.03(+1.27%)
Dec 30, 2016
2.628
2.628
2.628
0
-0.02(-0.63%)
Dec 29, 2016
2.634
2.679
2.617
2.645
118,798
+0.09(+3.49%)
Dec 28, 2016
2.645
2.645
2.556
2.556
111,928
-0.11(-4.18%)
Dec 27, 2016
2.567
2.679
2.567
2.667
154,926
+0.13(+5.29%)
Dec 23, 2016
2.533
2.533
2.533
0
+0.15(+6.32%)
Dec 22, 2016
2.405
2.439
2.366
2.383
221,267
+0.03(+1.43%)
Dec 21, 2016
2.366
2.400
2.316
2.349
261,231
+0.08(+3.44%)
Dec 20, 2016
2.310
2.310
2.254
2.271
238,757
-0.04(-1.69%)
Dec 19, 2016
2.355
2.355
2.266
2.310
227,178
-0.03(-1.19%)
Dec 16, 2016
2.360
2.388
2.333
2.338
280,966
+0.07(+2.95%)
Dec 15, 2016
2.249
2.321
2.249
2.271
145,034
+0.06(+2.78%)
Dec 14, 2016
2.271
2.282
2.204
2.210
170,988
-0.16(-6.82%)
Dec 13, 2016
2.349
2.400
2.305
2.372
442,670
-0.03(-1.39%)
Dec 12, 2016
2.377
2.427
2.344
2.405
321,384
+0.03(+1.17%)
Dec 09, 2016
2.321
2.383
2.316
2.377
226,754
+0.03(+1.19%)
Dec 08, 2016
2.355
2.366
2.316
2.349
147,417
-0.09(-3.66%)
Dec 07, 2016
2.461
2.469
2.433
2.439
210,937
-0.04(-1.80%)
Dec 06, 2016
2.455
2.483
2.444
2.483
260,718
+0.08(+3.49%)
Dec 05, 2016
2.400
2.427
2.383
2.400
276,861
+0.02(+0.94%)
Dec 02, 2016
2.355
2.411
2.333
2.377
288,713
+0.07(+2.90%)
Dec 01, 2016
2.427
2.439
2.266
2.310
405,630
-0.03(-1.43%)
Nov 30, 2016
2.388
2.411
2.333
2.344
330,274
+0.05(+2.19%)
Nov 29, 2016
2.299
2.321
2.271
2.293
213,575
+0.01(+0.24%)
Nov 28, 2016
2.221
2.305
2.221
2.288
250,794
+0.09(+4.06%)
Nov 25, 2016
2.187
2.238
2.160
2.199
358,910
-0.17(-7.29%)
Nov 23, 2016
2.372
2.372
2.372
0
+0.07(+2.91%)
Nov 22, 2016
2.416
2.427
2.271
2.305
621,285
-0.08(-3.50%)
Nov 21, 2016
2.394
2.411
2.355
2.388
426,810
+0.03(+1.18%)
Nov 18, 2016
2.383
2.455
2.327
2.360
454,526
+0.05(+2.17%)
Nov 17, 2016
2.550
2.595
2.282
2.310
1,564,166
-0.21(-8.41%)
Nov 16, 2016
2.539
2.835
2.405
2.522
2,810,690
+0.18(+7.88%)
Nov 15, 2016
2.427
2.450
2.321
2.338
866,954
-0.01(-0.48%)
Nov 14, 2016
2.416
2.416
2.277
2.349
514,865
-0.06(-2.32%)
Nov 11, 2016
2.310
2.433
2.305
2.405
760,378
+0.08(+3.61%)
Nov 10, 2016
2.182
2.444
2.176
2.321
759,092
+0.19(+8.90%)
Nov 09, 2016
2.065
2.136
2.054
2.132
102,063
+0.04(+2.14%)
Nov 08, 2016
2.026
2.093
2.026
2.087
46,807
+0.08(+3.89%)
Nov 07, 2016
1.975
2.029
1.975
2.009
37,087
+0.00(+0.00%)
Nov 04, 2016
2.037
2.042
2.003
2.009
21,592
-0.01(-0.55%)
Nov 03, 2016
2.020
2.066
2.017
2.020
31,478
+0.03(+1.40%)
Nov 02, 2016
2.042
2.042
1.981
1.992
38,480
-0.06(-2.72%)
Nov 01, 2016
2.081
2.081
2.020
2.048
45,422
+0.02(+0.82%)
Oct 31, 2016
2.098
2.098
2.014
2.031
62,873
-0.04(-1.89%)
Oct 28, 2016
2.059
2.109
2.059
2.070
71,018
+0.09(+4.80%)
Oct 27, 2016
1.987
2.020
1.953
1.975
46,309
-0.01(-0.56%)
Oct 26, 2016
1.953
2.026
1.953
1.987
56,294
+0.03(+1.71%)
Oct 25, 2016
2.003
2.003
1.953
1.953
74,976
-0.08(-3.85%)
Oct 24, 2016
2.037
2.037
1.998
2.031
79,698
-0.01(-0.55%)
Oct 21, 2016
2.037
2.065
2.014
2.042
58,792
-0.04(-2.14%)
Oct 20, 2016
2.070
2.098
2.048
2.087
55,112
-0.02(-1.06%)
Oct 19, 2016
2.126
2.160
2.109
2.109
54,199
+0.00(+0.00%)
Oct 18, 2016
2.126
2.165
2.100
2.109
41,096
+0.03(+1.34%)
Oct 17, 2016
2.115
2.120
2.081
2.081
24,893
-0.04(-1.84%)
Oct 14, 2016
2.143
2.171
2.093
2.120
99,348
-0.01(-0.26%)
Oct 13, 2016
2.154
2.154
2.115
2.126
163,986
-0.07(-3.30%)
Oct 12, 2016
2.193
2.210
2.176
2.199
57,029
-0.01(-0.51%)
Oct 11, 2016
2.305
2.316
2.204
2.210
124,366
-0.13(-5.71%)
Oct 10, 2016
2.366
2.405
2.337
2.344
98,826
+0.03(+1.45%)
Oct 07, 2016
2.422
2.422
2.299
2.310
49,357
-0.11(-4.61%)
Oct 06, 2016
2.405
2.444
2.400
2.422
106,398
+0.05(+2.12%)
Oct 05, 2016
2.344
2.405
2.338
2.372
155,901
+0.06(+2.65%)
Oct 04, 2016
2.321
2.355
2.305
2.310
51,228
+0.06(+2.73%)
Oct 03, 2016
2.227
2.249
2.227
2.249
915
+0.00(+0.00%)
Sep 28, 2016
2.238
2.260
2.182
2.249
58,429
-0.11(-4.50%)
Sep 26, 2016
2.411
2.439
2.355
2.355
97,855
-0.08(-3.43%)
Sep 23, 2016
2.444
2.489
2.422
2.439
132,085
-0.10(-3.96%)
Sep 22, 2016
2.517
2.584
2.489
2.539
532,092
+0.03(+1.34%)
Sep 21, 2016
2.455
2.506
2.445
2.506
146,926
+0.10(+4.18%)
Sep 20, 2016
2.327
2.427
2.327
2.405
87,511
+0.06(+2.38%)
Sep 19, 2016
2.372
2.416
2.349
2.349
162,106
+0.05(+2.18%)
Sep 16, 2016
2.260
2.321
2.249
2.299
185,817
+0.08(+3.78%)
Sep 15, 2016
2.176
2.254
2.143
2.215
90,364
+0.05(+2.32%)
Sep 14, 2016
2.177
2.204
2.109
2.165
156,621
+0.00(+0.00%)
Sep 13, 2016
2.266
2.288
2.120
2.165
163,906
-0.13(-5.83%)
Sep 12, 2016
2.293
2.338
2.238
2.299
332,853
-0.04(-1.90%)
Sep 09, 2016
2.439
2.439
2.328
2.344
155,270
-0.16(-6.46%)
Sep 08, 2016
2.310
2.511
2.293
2.506
451,456
+0.15(+6.40%)
Sep 07, 2016
2.349
2.372
2.316
2.355
169,808
-0.02(-0.71%)
Sep 06, 2016
2.243
2.455
2.221
2.372
745,535
+0.21(+9.82%)
Sep 02, 2016
2.070
2.160
2.160
2.160
366,290
+0.10(+4.88%)
Sep 01, 2016
2.031
2.076
2.020
2.059
54,060
+0.02(+1.10%)
Aug 31, 2016
2.065
2.070
2.009
2.037
80,456
-0.01(-0.27%)
Aug 30, 2016
2.020
2.087
2.020
2.042
55,040
+0.01(+0.55%)
Aug 29, 2016
1.959
2.059
1.950
2.031
158,535
+0.08(+4.00%)
Aug 26, 2016
2.014
2.059
1.948
1.953
63,806
-0.04(-1.96%)
Aug 25, 2016
2.026
2.042
1.898
1.992
59,274
-0.03(-1.65%)
Aug 24, 2016
2.065
2.115
2.009
2.026
114,530
+0.03(+1.40%)
Aug 23, 2016
1.970
2.048
1.970
1.998
47,925
+0.05(+2.58%)
Aug 22, 2016
1.959
1.990
1.948
1.948
48,590
-0.02(-1.13%)
Aug 19, 2016
1.964
1.987
1.948
1.970
37,980
-0.02(-0.84%)
Aug 18, 2016
1.975
2.037
1.964
1.987
53,031
+0.01(+0.56%)
Aug 17, 2016
1.987
1.998
1.931
1.975
126,911
-0.02(-1.12%)
Aug 16, 2016
2.037
2.081
1.998
1.998
69,908
-0.06(-2.72%)
Aug 15, 2016
2.065
2.081
2.048
2.054
130,337
+0.02(+0.82%)
Aug 12, 2016
2.054
2.083
2.031
2.037
71,613
+0.06(+3.10%)
Aug 11, 2016
1.964
1.998
1.959
1.975
49,155
+0.03(+1.44%)
Aug 10, 2016
1.970
1.998
1.948
1.948
29,790
-0.01(-0.29%)
Aug 09, 2016
1.953
2.003
1.928
1.953
83,961
-0.06(-2.78%)
Aug 08, 2016
1.948
2.054
1.931
2.009
165,047
+0.02(+1.12%)
Aug 05, 2016
1.925
2.104
1.892
1.987
221,190
+0.03(+1.71%)
Aug 04, 2016
1.914
1.959
1.914
1.953
56,004
+0.04(+2.04%)
Aug 03, 2016
1.964
1.964
1.908
1.914
61,480
-0.04(-2.00%)
Aug 02, 2016
1.875
1.970
1.875
1.953
185,664
+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
.