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 (%)
Jun 04, 2024
13.93
14.03
13.81
13.85
1,795,791
-0.19(-1.35%)
Jun 03, 2024
14.15
14.19
14.01
14.04
1,876,830
-0.35(-2.43%)
May 31, 2024
14.47
14.53
14.10
14.39
1,617,746
-0.03(-0.21%)
May 30, 2024
14.47
14.52
14.29
14.42
1,099,550
+0.00(+0.00%)
May 29, 2024
14.49
14.63
14.32
14.42
1,594,835
-0.26(-1.77%)
May 28, 2024
14.77
14.82
14.52
14.68
1,765,326
+0.18(+1.24%)
May 24, 2024
14.38
14.60
14.37
14.50
2,098,400
+0.46(+3.28%)
May 23, 2024
14.38
14.38
13.93
14.04
2,678,335
-0.11(-0.78%)
May 22, 2024
14.54
14.62
13.82
14.15
7,387,181
-1.62(-10.27%)
May 21, 2024
15.49
15.77
15.48
15.77
2,364,094
+0.38(+2.47%)
May 20, 2024
15.23
15.48
15.23
15.39
1,587,431
+0.12(+0.79%)
May 17, 2024
15.16
15.33
15.06
15.27
1,234,489
+0.15(+0.99%)
May 16, 2024
15.00
15.18
14.96
15.12
1,503,594
+0.37(+2.51%)
May 15, 2024
14.77
14.77
14.60
14.75
1,115,492
-0.07(-0.47%)
May 14, 2024
14.71
14.84
14.62
14.82
1,474,750
-0.08(-0.54%)
May 13, 2024
15.05
15.11
14.83
14.90
1,476,178
-0.08(-0.53%)
May 10, 2024
14.98
15.11
14.96
14.98
1,936,183
+0.06(+0.40%)
May 09, 2024
14.78
14.97
14.66
14.92
1,340,348
+0.20(+1.36%)
May 08, 2024
14.70
14.88
14.55
14.72
2,316,747
-0.14(-0.94%)
May 07, 2024
14.45
14.88
14.45
14.86
1,813,325
+0.43(+2.98%)
May 06, 2024
14.05
14.46
13.98
14.43
2,586,198
-0.36(-2.43%)
May 03, 2024
14.77
14.81
14.58
14.79
1,299,461
+0.13(+0.89%)
May 02, 2024
14.42
14.73
14.40
14.66
1,504,903
+0.54(+3.82%)
May 01, 2024
14.03
14.27
13.93
14.12
1,418,281
+0.03(+0.21%)
Apr 30, 2024
14.07
14.16
13.98
14.09
1,551,431
+0.22(+1.59%)
Apr 29, 2024
13.91
13.93
13.76
13.87
1,580,155
-0.18(-1.28%)
Apr 26, 2024
14.00
14.13
13.94
14.05
1,177,442
+0.23(+1.66%)
Apr 25, 2024
13.51
13.86
13.45
13.82
1,245,964
+0.23(+1.69%)
Apr 24, 2024
13.50
13.73
13.47
13.59
1,589,695
+0.21(+1.57%)
Apr 23, 2024
13.05
13.44
13.04
13.38
1,283,054
+0.29(+2.22%)
Apr 22, 2024
12.93
13.13
12.84
13.09
1,041,672
+0.12(+0.93%)
Apr 19, 2024
13.06
13.20
12.90
12.97
1,197,607
-0.07(-0.54%)
Apr 18, 2024
13.07
13.20
12.93
13.04
962,106
-0.05(-0.38%)
Apr 17, 2024
13.31
13.39
13.05
13.09
1,108,452
+0.03(+0.23%)
Apr 16, 2024
13.03
13.10
12.90
13.06
868,445
+0.03(+0.23%)
Apr 15, 2024
12.99
13.22
12.96
13.03
1,363,346
+0.02(+0.15%)
Apr 12, 2024
13.18
13.29
12.98
13.01
904,946
-0.24(-1.81%)
Apr 11, 2024
13.28
13.57
13.15
13.25
1,839,517
+0.41(+3.19%)
Apr 10, 2024
12.59
12.95
12.55
12.84
1,327,920
+0.12(+0.94%)
Apr 09, 2024
12.65
12.75
12.59
12.72
2,452,834
-0.06(-0.47%)
Apr 08, 2024
12.98
12.98
12.72
12.78
1,333,553
-0.12(-0.93%)
Apr 05, 2024
12.90
13.02
12.83
12.90
1,242,600
+0.02(+0.16%)
Apr 04, 2024
13.08
13.13
12.88
12.88
1,451,263
-0.25(-1.90%)
Apr 03, 2024
12.82
13.14
12.82
13.13
1,363,795
+0.48(+3.79%)
Apr 02, 2024
12.65
12.71
12.58
12.65
1,657,480
-0.25(-1.94%)
Apr 01, 2024
13.00
13.18
12.86
12.90
1,587,547
-0.06(-0.46%)
Mar 28, 2024
12.85
13.12
12.84
12.96
1,419,483
+0.18(+1.41%)
Mar 27, 2024
12.63
12.79
12.56
12.78
1,180,865
+0.24(+1.91%)
Mar 26, 2024
12.55
12.64
12.47
12.54
1,837,415
-0.12(-0.95%)
Mar 25, 2024
12.67
12.81
12.66
12.66
1,498,113
-0.19(-1.48%)
Mar 22, 2024
12.77
12.85
12.70
12.85
1,455,167
-0.03(-0.23%)
Mar 21, 2024
12.65
12.93
12.64
12.88
2,458,591
+0.29(+2.30%)
Mar 20, 2024
12.46
12.62
12.27
12.59
2,282,308
-0.22(-1.72%)
Mar 19, 2024
12.77
12.84
12.68
12.81
2,308,198
-0.14(-1.08%)
Mar 18, 2024
13.02
13.02
12.80
12.95
1,896,574
+0.15(+1.17%)
Mar 15, 2024
12.84
12.88
12.70
12.80
4,567,004
-0.09(-0.70%)
Mar 14, 2024
13.11
13.11
12.82
12.89
1,798,247
-0.27(-2.05%)
Mar 13, 2024
13.41
13.44
13.08
13.16
1,954,707
-0.28(-2.08%)
Mar 12, 2024
13.11
13.45
13.05
13.44
2,340,157
+0.30(+2.28%)
Mar 11, 2024
13.32
13.34
13.08
13.14
1,870,310
-0.48(-3.52%)
Mar 08, 2024
13.45
13.64
13.43
13.62
1,865,416
+0.32(+2.43%)
Mar 07, 2024
13.13
13.32
13.10
13.30
2,173,109
+0.49(+3.82%)
Mar 06, 2024
12.48
12.87
12.47
12.81
2,474,241
-0.18(-1.36%)
Mar 05, 2024
12.71
13.02
12.69
12.98
2,241,305
+0.26(+2.08%)
Mar 04, 2024
12.98
13.00
12.71
12.72
1,857,771
-0.23(-1.81%)
Mar 01, 2024
12.87
13.11
12.84
12.95
3,357,410
+0.37(+2.95%)
Feb 29, 2024
12.36
12.66
12.36
12.58
2,029,597
+0.15(+1.18%)
Feb 28, 2024
12.29
12.85
12.24
12.44
3,481,293
+0.74(+6.36%)
Feb 27, 2024
11.54
11.73
11.52
11.69
1,871,744
+0.38(+3.37%)
Feb 26, 2024
11.56
11.57
11.17
11.31
2,242,493
-0.32(-2.77%)
Feb 23, 2024
11.50
11.67
11.50
11.63
1,531,727
+0.39(+3.48%)
Feb 22, 2024
11.22
11.30
11.17
11.24
2,505,763
+0.27(+2.50%)
Feb 21, 2024
10.93
10.99
10.89
10.97
1,128,386
+0.30(+2.84%)
Feb 20, 2024
10.84
10.84
10.63
10.67
1,377,755
-0.11(-1.00%)
Feb 16, 2024
10.91
10.95
10.77
10.77
958,871
-0.12(-1.08%)
Feb 15, 2024
10.64
10.94
10.59
10.89
1,575,541
+0.19(+1.73%)
Feb 14, 2024
10.80
10.82
10.64
10.71
1,196,646
+0.01(+0.09%)
Feb 13, 2024
10.95
10.96
10.68
10.70
1,373,774
-0.32(-2.93%)
Feb 12, 2024
10.88
11.05
10.86
11.02
1,371,173
+0.13(+1.17%)
Feb 09, 2024
10.82
10.99
10.82
10.89
1,969,972
+0.10(+0.91%)
Feb 08, 2024
10.73
10.80
10.69
10.79
1,285,897
+0.08(+0.73%)
Feb 07, 2024
10.68
10.78
10.65
10.72
1,840,166
+0.09(+0.83%)
Feb 06, 2024
10.67
10.82
10.59
10.63
1,955,156
+0.21(+1.97%)
Feb 05, 2024
10.38
10.46
10.31
10.42
1,557,444
+0.24(+2.40%)
Feb 02, 2024
10.18
10.31
10.11
10.18
1,411,721
-0.10(-0.95%)
Feb 01, 2024
10.50
10.55
10.08
10.28
2,289,822
-0.06(-0.57%)
Jan 31, 2024
10.45
10.51
10.33
10.33
1,687,747
-0.06(-0.56%)
Jan 30, 2024
10.25
10.40
10.24
10.39
1,192,940
+0.16(+1.53%)
Jan 29, 2024
10.35
10.37
10.12
10.24
1,233,561
-0.26(-2.51%)
Jan 26, 2024
10.46
10.52
10.34
10.50
1,264,554
+0.22(+2.19%)
Jan 25, 2024
10.34
10.38
10.16
10.28
1,041,757
-0.16(-1.50%)
Jan 24, 2024
10.31
10.55
10.31
10.43
2,046,663
+0.34(+3.39%)
Jan 23, 2024
9.972
10.14
9.909
10.09
2,106,082
-0.03(-0.29%)
Jan 22, 2024
10.11
10.21
10.05
10.12
1,776,581
-0.08(-0.77%)
Jan 19, 2024
10.19
10.26
10.05
10.20
1,450,534
-0.08(-0.76%)
Jan 18, 2024
10.16
10.29
10.10
10.28
1,804,309
+0.37(+3.75%)
Jan 17, 2024
9.816
9.923
9.738
9.904
1,534,166
-0.07(-0.69%)
Jan 16, 2024
9.982
10.05
9.855
9.972
2,120,163
+0.37(+3.87%)
Jan 12, 2024
9.796
9.835
9.596
9.601
1,618,668
+0.05(+0.51%)
Jan 11, 2024
9.679
9.699
9.508
9.552
1,791,165
-0.15(-1.51%)
Jan 10, 2024
9.806
9.875
9.659
9.699
2,889,581
+0.37(+3.98%)
Jan 09, 2024
9.483
9.483
9.288
9.327
1,869,079
-0.28(-2.95%)
Jan 08, 2024
9.747
9.747
9.581
9.611
1,925,120
-0.34(-3.44%)
Jan 05, 2024
9.933
10.04
9.884
9.953
1,686,510
-0.09(-0.88%)
Jan 04, 2024
9.875
10.12
9.855
10.04
2,028,261
+0.34(+3.53%)
Jan 03, 2024
9.503
9.713
9.420
9.699
2,233,823
+0.32(+3.44%)
Jan 02, 2024
9.640
9.699
9.356
9.376
3,235,803
-0.17(-1.74%)
Dec 29, 2023
9.493
9.581
9.449
9.542
1,074,828
+0.06(+0.62%)
Dec 28, 2023
9.464
9.601
9.454
9.483
1,465,459
+0.01(+0.10%)
Dec 27, 2023
9.395
9.503
9.356
9.474
1,744,270
+0.04(+0.41%)
Dec 26, 2023
9.112
9.471
9.083
9.435
1,604,043
-0.09(-0.92%)
Dec 22, 2023
9.483
9.581
9.449
9.523
1,592,098
+0.30(+3.29%)
Dec 21, 2023
9.073
9.224
9.014
9.220
1,125,808
+0.26(+2.95%)
Dec 20, 2023
9.053
9.156
8.956
8.956
2,386,579
-0.07(-0.76%)
Dec 19, 2023
8.995
9.073
8.926
9.024
1,480,262
-0.03(-0.32%)
Dec 18, 2023
9.220
9.317
9.014
9.053
1,655,668
+0.10(+1.09%)
Dec 15, 2023
8.799
9.004
8.750
8.956
2,185,760
+0.28(+3.27%)
Dec 14, 2023
8.701
8.780
8.623
8.672
1,605,182
+0.19(+2.19%)
Dec 13, 2023
8.418
8.486
8.232
8.486
1,668,767
-0.05(-0.57%)
Dec 12, 2023
8.467
8.618
8.437
8.535
1,289,598
+0.05(+0.58%)
Dec 11, 2023
8.555
8.594
8.437
8.486
1,186,703
-0.09(-1.03%)
Dec 08, 2023
8.545
8.584
8.476
8.574
1,202,675
+0.12(+1.39%)
Dec 07, 2023
8.330
8.457
8.281
8.457
1,995,523
-0.10(-1.14%)
Dec 06, 2023
8.486
8.692
8.472
8.555
2,108,621
-0.09(-1.02%)
Dec 05, 2023
8.701
8.716
8.545
8.643
2,378,722
-0.46(-5.05%)
Dec 04, 2023
9.218
9.218
9.025
9.102
2,589,329
-0.27(-2.89%)
Dec 01, 2023
9.199
9.431
9.189
9.373
2,740,265
+0.23(+2.54%)
Nov 30, 2023
8.899
9.151
8.822
9.141
2,341,809
+0.17(+1.94%)
Nov 29, 2023
8.976
9.044
8.875
8.967
1,580,831
+0.19(+2.21%)
Nov 28, 2023
8.754
8.793
8.681
8.773
1,122,157
+0.06(+0.67%)
Nov 27, 2023
8.880
8.880
8.619
8.715
1,880,234
-0.13(-1.42%)
Nov 24, 2023
8.793
9.005
8.793
8.841
1,995,066
+0.32(+3.75%)
Nov 22, 2023
8.425
8.531
8.396
8.522
1,859,073
-0.02(-0.23%)
Nov 21, 2023
8.038
8.561
7.970
8.541
5,158,039
+0.97(+12.77%)
Nov 20, 2023
7.642
7.690
7.535
7.574
1,775,356
+0.11(+1.42%)
Nov 17, 2023
7.458
7.501
7.419
7.467
1,450,011
+0.18(+2.52%)
Nov 16, 2023
7.409
7.448
7.264
7.284
1,038,421
-0.10(-1.31%)
Nov 15, 2023
7.467
7.487
7.322
7.380
1,286,710
-0.05(-0.65%)
Nov 14, 2023
7.293
7.438
7.240
7.429
1,656,044
+0.18(+2.54%)
Nov 13, 2023
7.158
7.255
7.100
7.245
862,851
+0.10(+1.35%)
Nov 10, 2023
7.206
7.226
7.100
7.148
886,859
+0.00(+0.00%)
Nov 09, 2023
7.197
7.303
7.148
7.148
1,206,717
+0.21(+3.07%)
Nov 08, 2023
7.003
7.003
6.906
6.935
759,226
-0.14(-1.92%)
Nov 07, 2023
7.158
7.168
7.061
7.071
1,143,130
-0.24(-3.31%)
Nov 06, 2023
7.361
7.380
7.274
7.313
703,084
+0.03(+0.40%)
Nov 03, 2023
7.322
7.337
7.211
7.284
1,013,811
+0.06(+0.80%)
Nov 02, 2023
7.081
7.240
7.037
7.226
1,586,258
+0.28(+4.04%)
Nov 01, 2023
6.955
6.960
6.858
6.945
1,199,504
-0.07(-0.97%)
Oct 31, 2023
7.003
7.168
6.974
7.013
1,199,249
-0.06(-0.82%)
Oct 30, 2023
7.226
7.293
7.013
7.071
1,097,784
-0.12(-1.62%)
Oct 27, 2023
7.255
7.318
7.177
7.187
1,172,644
-0.06(-0.80%)
Oct 26, 2023
7.245
7.322
7.110
7.245
2,524,505
-0.33(-4.34%)
Oct 25, 2023
7.603
7.660
7.477
7.574
2,068,421
-0.28(-3.57%)
Oct 24, 2023
7.603
7.908
7.593
7.854
4,208,128
+0.48(+6.56%)
Oct 23, 2023
7.555
7.555
7.371
7.371
1,606,318
-0.31(-4.03%)
Oct 20, 2023
7.738
7.748
7.614
7.680
913,959
-0.03(-0.38%)
Oct 19, 2023
7.700
7.782
7.637
7.709
805,129
-0.09(-1.12%)
Oct 18, 2023
7.883
7.893
7.777
7.796
992,565
-0.05(-0.62%)
Oct 17, 2023
7.729
7.888
7.719
7.845
1,562,512
+0.25(+3.31%)
Oct 16, 2023
7.719
7.709
7.555
7.593
1,184,826
-0.13(-1.63%)
Oct 13, 2023
7.729
7.777
7.642
7.719
998,295
+0.03(+0.38%)
Oct 12, 2023
7.825
7.825
7.661
7.690
1,224,415
-0.06(-0.75%)
Oct 11, 2023
7.758
7.758
7.690
7.748
2,790,025
-0.01(-0.12%)
Oct 10, 2023
7.787
7.825
7.729
7.758
973,789
-0.02(-0.25%)
Oct 09, 2023
7.767
7.806
7.685
7.777
892,253
+0.01(+0.12%)
Oct 06, 2023
7.690
7.790
7.622
7.767
1,446,649
+0.14(+1.77%)
Oct 05, 2023
7.419
7.651
7.400
7.632
1,366,399
+0.21(+2.87%)
Oct 04, 2023
7.487
7.496
7.264
7.419
3,488,081
-0.18(-2.42%)
Oct 03, 2023
7.651
7.719
7.555
7.603
1,024,203
-0.09(-1.13%)
Oct 02, 2023
7.777
7.830
7.637
7.690
1,861,943
+0.07(+0.89%)
Sep 29, 2023
7.671
7.719
7.603
7.622
1,109,096
-0.02(-0.25%)
Sep 28, 2023
7.535
7.651
7.487
7.642
1,173,043
-0.03(-0.38%)
Sep 27, 2023
7.574
7.690
7.574
7.671
1,335,095
+0.20(+2.72%)
Sep 26, 2023
7.409
7.526
7.400
7.467
1,021,562
+0.03(+0.39%)
Sep 25, 2023
7.342
7.448
7.405
7.438
991,077
+0.00(+0.00%)
Sep 22, 2023
7.361
7.477
7.351
7.438
1,110,402
+0.23(+3.22%)
Sep 21, 2023
7.274
7.313
7.187
7.206
1,166,884
-0.12(-1.59%)
Sep 20, 2023
7.380
7.438
7.308
7.322
1,041,172
-0.09(-1.17%)
Sep 19, 2023
7.487
7.584
7.390
7.409
1,491,544
+0.09(+1.19%)
Sep 18, 2023
7.332
7.366
7.227
7.322
2,073,765
-0.08(-1.05%)
Sep 15, 2023
7.467
7.530
7.371
7.400
1,699,651
-0.02(-0.26%)
Sep 14, 2023
7.332
7.434
7.332
7.419
1,436,334
+0.22(+3.09%)
Sep 13, 2023
7.177
7.264
7.177
7.197
2,887,580
+0.05(+0.68%)
Sep 12, 2023
7.168
7.211
7.100
7.148
1,003,986
-0.01(-0.14%)
Sep 11, 2023
7.235
7.255
7.148
7.158
1,165,207
+0.01(+0.14%)
Sep 08, 2023
6.994
7.187
6.984
7.148
1,493,289
+0.01(+0.14%)
Sep 07, 2023
7.139
7.215
7.091
7.139
2,056,506
+0.03(+0.40%)
Sep 06, 2023
7.148
7.224
7.091
7.110
1,093,954
+0.11(+1.64%)
Sep 05, 2023
7.053
7.139
6.986
6.995
1,492,436
+0.00(+0.00%)
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
.