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
)
14.04
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Aug 31, 2017
5.247
5.297
5.185
5.202
564,538
+0.04(+0.87%)
Aug 30, 2017
5.118
5.180
5.040
5.157
414,489
+0.02(+0.44%)
Aug 29, 2017
5.196
5.238
5.124
5.135
579,464
-0.12(-2.34%)
Aug 28, 2017
5.347
5.375
5.244
5.258
640,094
-0.23(-4.27%)
Aug 25, 2017
5.163
5.560
5.163
5.493
1,211,945
+0.52(+10.45%)
Aug 24, 2017
4.917
5.012
4.906
4.973
431,937
-0.02(-0.34%)
Aug 23, 2017
4.883
5.006
4.811
4.990
691,526
+0.13(+2.64%)
Aug 22, 2017
4.744
4.861
4.744
4.861
312,528
+0.02(+0.35%)
Aug 21, 2017
4.878
4.917
4.811
4.844
448,687
-0.02(-0.34%)
Aug 18, 2017
4.805
4.889
4.766
4.861
614,054
+0.30(+6.62%)
Aug 17, 2017
4.660
4.749
4.481
4.559
1,221,253
-0.27(-5.66%)
Aug 16, 2017
4.856
4.895
4.800
4.833
707,907
+0.21(+4.60%)
Aug 15, 2017
4.705
4.705
4.604
4.621
624,865
-0.01(-0.24%)
Aug 14, 2017
4.671
4.699
4.604
4.632
420,778
+0.20(+4.41%)
Aug 11, 2017
4.375
4.492
4.336
4.436
372,539
-0.02(-0.50%)
Aug 10, 2017
4.576
4.610
4.436
4.459
447,660
-0.01(-0.25%)
Aug 09, 2017
4.515
4.543
4.442
4.470
421,888
+0.00(+0.00%)
Aug 08, 2017
4.509
4.537
4.436
4.470
273,772
-0.01(-0.25%)
Aug 07, 2017
4.515
4.537
4.386
4.481
657,200
+0.07(+1.65%)
Aug 04, 2017
4.414
4.453
4.369
4.409
517,263
+0.23(+5.62%)
Aug 03, 2017
4.364
4.381
4.140
4.174
408,846
-0.21(-4.72%)
Aug 02, 2017
4.336
4.409
4.280
4.381
491,475
+0.11(+2.48%)
Aug 01, 2017
4.213
4.297
4.207
4.274
554,186
+0.26(+6.40%)
Jul 31, 2017
3.995
4.040
3.979
4.017
308,426
+0.17(+4.51%)
Jul 28, 2017
3.844
3.906
3.827
3.844
137,492
+0.07(+1.78%)
Jul 27, 2017
3.872
3.872
3.755
3.777
333,423
-0.14(-3.50%)
Jul 26, 2017
3.928
3.945
3.883
3.914
273,233
-0.11(-2.84%)
Jul 25, 2017
3.934
4.073
3.928
4.029
535,851
+0.22(+5.87%)
Jul 24, 2017
3.827
3.850
3.760
3.805
171,813
-0.02(-0.44%)
Jul 21, 2017
3.855
3.855
3.783
3.822
245,337
-0.01(-0.15%)
Jul 20, 2017
3.967
3.967
3.805
3.827
403,656
-0.07(-1.86%)
Jul 19, 2017
3.889
3.934
3.867
3.900
363,875
+0.03(+0.72%)
Jul 18, 2017
3.995
4.012
3.858
3.872
570,813
-0.04(-1.00%)
Jul 17, 2017
3.967
4.020
3.883
3.911
563,029
+0.13(+3.40%)
Jul 14, 2017
3.800
3.839
3.749
3.783
131,514
-0.02(-0.59%)
Jul 13, 2017
3.760
3.827
3.733
3.805
274,377
+0.07(+1.95%)
Jul 12, 2017
3.738
3.766
3.693
3.732
366,026
+0.04(+1.21%)
Jul 11, 2017
3.632
3.693
3.582
3.688
655,890
+0.26(+7.49%)
Jul 10, 2017
3.408
3.436
3.386
3.431
356,913
+0.14(+4.24%)
Jul 07, 2017
3.375
3.392
3.251
3.291
676,135
-0.16(-4.69%)
Jul 06, 2017
3.537
3.570
3.431
3.453
479,187
+0.00(+0.00%)
Jul 05, 2017
3.593
3.593
3.436
3.453
799,742
-0.36(-9.38%)
Jul 03, 2017
3.727
3.894
3.721
3.811
571,845
+0.06(+1.49%)
Jun 30, 2017
3.772
3.615
3.755
507,810
+0.20(+5.66%)
Jun 29, 2017
3.526
3.576
3.498
3.554
475,733
-0.08(-2.15%)
Jun 28, 2017
3.738
3.744
3.598
3.632
467,175
-0.06(-1.66%)
Jun 27, 2017
3.688
3.732
3.626
3.693
688,002
+0.18(+5.09%)
Jun 26, 2017
3.509
3.548
3.431
3.515
614,469
-0.07(-1.87%)
Jun 23, 2017
3.531
3.593
3.509
3.582
324,245
+0.07(+1.99%)
Jun 22, 2017
3.526
3.559
3.498
3.512
235,800
+0.05(+1.37%)
Jun 21, 2017
3.431
3.520
3.403
3.464
300,791
+0.01(+0.16%)
Jun 20, 2017
3.487
3.526
3.435
3.459
210,732
-0.07(-1.90%)
Jun 19, 2017
3.515
3.576
3.475
3.526
559,487
+0.07(+1.94%)
Jun 16, 2017
3.375
3.481
3.358
3.459
418,552
+0.06(+1.81%)
Jun 15, 2017
3.537
3.554
3.386
3.397
480,597
-0.21(-5.88%)
Jun 14, 2017
3.682
3.727
3.596
3.610
800,693
+0.04(+1.10%)
Jun 13, 2017
3.548
3.621
3.481
3.570
585,569
+0.04(+1.19%)
Jun 12, 2017
3.604
3.649
3.515
3.529
779,911
+0.04(+1.04%)
Jun 09, 2017
3.269
3.526
3.263
3.492
1,353,376
+0.31(+9.84%)
Jun 08, 2017
3.062
3.207
3.034
3.179
1,030,743
+0.07(+2.15%)
Jun 07, 2017
3.218
3.241
3.073
3.112
646,173
-0.05(-1.59%)
Jun 06, 2017
3.140
3.165
3.034
3.163
637,688
-0.01(-0.35%)
Jun 05, 2017
3.146
3.196
3.101
3.174
396,623
+0.01(+0.35%)
Jun 02, 2017
3.285
3.310
3.135
3.163
1,022,163
-0.08(-2.41%)
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
.