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
)
15.77
+0.38 (+2.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 30, 2019
3.729
3.808
3.717
3.772
438,062
+0.09(+2.48%)
Aug 29, 2019
3.589
3.693
3.589
3.681
413,190
+0.05(+1.51%)
Aug 28, 2019
3.536
3.638
3.524
3.626
290,925
+0.11(+3.06%)
Aug 27, 2019
3.590
3.620
3.482
3.518
329,723
+0.04(+1.03%)
Aug 26, 2019
3.458
3.488
3.434
3.482
269,228
+0.10(+2.83%)
Aug 23, 2019
3.500
3.590
3.386
3.386
529,146
-0.16(-4.39%)
Aug 22, 2019
3.614
3.620
3.542
3.542
448,292
+0.02(+0.51%)
Aug 21, 2019
3.548
3.560
3.506
3.524
477,856
+0.13(+3.88%)
Aug 20, 2019
3.339
3.410
3.309
3.392
320,879
+0.04(+1.25%)
Aug 19, 2019
3.327
3.398
3.321
3.351
518,694
+0.05(+1.45%)
Aug 16, 2019
3.213
3.315
3.201
3.303
421,345
+0.19(+5.95%)
Aug 15, 2019
3.147
3.171
3.057
3.117
864,625
-0.14(-4.40%)
Aug 14, 2019
3.285
3.309
3.237
3.261
331,218
-0.16(-4.55%)
Aug 13, 2019
3.255
3.482
3.243
3.416
426,588
+0.21(+6.53%)
Aug 12, 2019
3.159
3.222
3.147
3.207
329,501
-0.04(-1.29%)
Aug 09, 2019
3.285
3.285
3.231
3.249
296,663
-0.03(-0.91%)
Aug 08, 2019
3.207
3.291
3.195
3.279
460,952
+0.11(+3.40%)
Aug 07, 2019
3.123
3.177
3.105
3.171
457,792
-0.11(-3.28%)
Aug 06, 2019
3.261
3.309
3.195
3.279
398,880
+0.10(+3.20%)
Aug 05, 2019
3.237
3.249
3.132
3.177
464,815
-0.25(-7.33%)
Aug 02, 2019
3.434
3.473
3.403
3.428
346,803
-0.08(-2.39%)
Aug 01, 2019
3.590
3.646
3.476
3.512
319,186
-0.13(-3.45%)
Jul 31, 2019
3.698
3.710
3.614
3.638
379,865
-0.11(-2.88%)
Jul 30, 2019
3.734
3.775
3.698
3.745
265,176
-0.05(-1.26%)
Jul 29, 2019
3.859
3.859
3.781
3.793
206,255
-0.08(-2.01%)
Jul 26, 2019
3.811
3.901
3.799
3.871
147,412
+0.06(+1.57%)
Jul 25, 2019
3.799
3.859
3.769
3.811
516,621
+0.01(+0.32%)
Jul 24, 2019
3.740
3.817
3.722
3.799
785,239
-0.16(-3.93%)
Jul 23, 2019
3.925
3.961
3.883
3.955
382,991
-0.13(-3.08%)
Jul 22, 2019
4.122
4.140
4.069
4.081
526,546
+0.08(+1.94%)
Jul 19, 2019
4.069
4.098
3.991
4.003
477,836
+0.04(+0.90%)
Jul 18, 2019
3.985
4.003
3.946
3.967
480,971
+0.05(+1.22%)
Jul 17, 2019
4.003
4.003
3.907
3.919
534,222
-0.04(-0.91%)
Jul 16, 2019
3.979
4.033
3.955
3.955
504,121
+0.10(+2.48%)
Jul 15, 2019
3.943
3.970
3.859
3.859
657,455
-0.03(-0.77%)
Jul 12, 2019
3.919
3.931
3.865
3.889
309,031
+0.00(+0.00%)
Jul 11, 2019
3.889
3.931
3.853
3.889
425,147
+0.02(+0.46%)
Jul 10, 2019
3.829
3.901
3.793
3.871
396,361
+0.05(+1.41%)
Jul 09, 2019
3.751
3.823
3.740
3.817
576,288
+0.02(+0.63%)
Jul 08, 2019
3.757
3.805
3.728
3.793
391,177
-0.02(-0.47%)
Jul 05, 2019
3.722
3.817
3.680
3.811
1,133,503
+0.08(+2.08%)
Jul 03, 2019
3.734
3.751
3.686
3.734
287,303
+0.01(+0.32%)
Jul 02, 2019
3.668
3.728
3.614
3.722
550,568
+0.04(+0.97%)
Jul 01, 2019
3.638
3.710
3.626
3.686
383,855
+0.21(+6.02%)
Jun 28, 2019
3.464
3.487
3.434
3.476
172,816
+0.07(+2.11%)
Jun 27, 2019
3.404
3.440
3.342
3.404
778,186
+0.16(+4.98%)
Jun 26, 2019
3.255
3.297
3.237
3.243
387,839
+0.10(+3.24%)
Jun 25, 2019
3.153
3.183
3.123
3.141
324,290
-0.03(-0.94%)
Jun 24, 2019
3.255
3.261
3.117
3.171
456,274
-0.07(-2.03%)
Jun 21, 2019
3.237
3.261
3.210
3.237
402,291
+0.07(+2.27%)
Jun 20, 2019
3.195
3.195
3.117
3.165
439,571
+0.14(+4.55%)
Jun 19, 2019
3.063
3.105
3.025
3.028
533,198
+0.12(+4.12%)
Jun 18, 2019
2.848
2.926
2.848
2.908
213,590
+0.07(+2.53%)
Jun 17, 2019
2.824
2.860
2.818
2.836
115,753
+0.05(+1.94%)
Jun 14, 2019
2.836
2.836
2.782
2.782
195,546
-0.05(-1.69%)
Jun 13, 2019
2.782
2.830
2.764
2.830
257,792
+0.15(+5.58%)
Jun 12, 2019
2.740
2.746
2.680
2.680
183,219
-0.20(-7.05%)
Jun 11, 2019
2.926
2.938
2.878
2.884
203,664
+0.07(+2.55%)
Jun 10, 2019
2.890
2.890
2.812
2.812
144,520
-0.05(-1.67%)
Jun 07, 2019
2.806
2.884
2.800
2.860
300,340
+0.08(+3.02%)
Jun 06, 2019
2.800
2.818
2.746
2.776
332,336
-0.06(-2.11%)
Jun 05, 2019
2.902
2.908
2.836
2.836
532,063
+0.02(+0.74%)
Jun 04, 2019
2.851
2.863
2.803
2.815
969,093
+0.22(+8.49%)
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
.