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 (%)
Aug 31, 2021
7.453
7.505
7.363
7.427
2,769,976
-0.39(-4.97%)
Aug 30, 2021
7.803
7.874
7.705
7.815
2,263,166
+0.04(+0.50%)
Aug 27, 2021
7.505
7.790
7.466
7.777
3,073,001
+0.36(+4.80%)
Aug 26, 2021
7.059
7.447
7.052
7.421
3,699,410
+0.48(+6.90%)
Aug 25, 2021
6.871
6.987
6.858
6.942
2,192,457
+0.08(+1.23%)
Aug 24, 2021
6.729
6.884
6.709
6.858
990,520
+0.13(+1.92%)
Aug 23, 2021
6.599
6.735
6.594
6.729
751,466
+0.23(+3.59%)
Aug 20, 2021
6.379
6.534
6.373
6.496
1,188,620
+0.08(+1.31%)
Aug 19, 2021
6.522
6.541
6.308
6.412
1,711,875
-0.32(-4.80%)
Aug 18, 2021
6.703
6.916
6.670
6.735
1,641,514
+0.13(+1.96%)
Aug 17, 2021
6.599
6.780
6.534
6.606
943,397
+0.07(+1.09%)
Aug 16, 2021
6.509
6.593
6.431
6.534
806,589
-0.12(-1.75%)
Aug 13, 2021
6.638
6.690
6.586
6.651
563,716
+0.01(+0.19%)
Aug 12, 2021
6.625
6.690
6.541
6.638
1,021,003
+0.02(+0.29%)
Aug 11, 2021
6.554
6.625
6.454
6.619
1,190,856
+0.39(+6.34%)
Aug 10, 2021
6.017
6.263
6.007
6.224
1,473,282
+0.13(+2.12%)
Aug 09, 2021
6.198
6.198
6.030
6.095
1,307,301
-0.17(-2.79%)
Aug 06, 2021
6.353
6.386
6.111
6.269
1,152,508
-0.17(-2.61%)
Aug 05, 2021
6.321
6.437
6.321
6.437
794,415
+0.21(+3.32%)
Aug 04, 2021
6.360
6.392
6.230
6.230
915,518
-0.10(-1.63%)
Aug 03, 2021
6.289
6.334
6.185
6.334
736,540
-0.06(-0.91%)
Aug 02, 2021
6.431
6.541
6.373
6.392
729,253
+0.07(+1.13%)
Jul 30, 2021
6.405
6.437
6.282
6.321
764,754
-0.04(-0.66%)
Jul 29, 2021
6.327
6.399
6.292
6.363
967,469
+0.16(+2.55%)
Jul 28, 2021
6.153
6.243
6.114
6.205
458,814
+0.12(+2.02%)
Jul 27, 2021
6.237
6.237
6.042
6.082
1,043,319
-0.23(-3.59%)
Jul 26, 2021
6.250
6.385
6.250
6.308
617,336
+0.14(+2.20%)
Jul 23, 2021
6.205
6.211
6.107
6.172
596,765
+0.03(+0.42%)
Jul 22, 2021
6.256
6.256
6.101
6.146
823,657
-0.13(-2.06%)
Jul 21, 2021
6.049
6.276
6.049
6.276
906,306
+0.26(+4.30%)
Jul 20, 2021
5.959
6.049
5.878
6.017
1,276,513
-0.04(-0.64%)
Jul 19, 2021
5.985
6.088
5.955
6.056
2,585,759
-0.15(-2.40%)
Jul 16, 2021
6.547
6.567
6.162
6.205
1,746,320
-0.30(-4.67%)
Jul 15, 2021
6.476
6.580
6.470
6.509
1,282,910
-0.05(-0.79%)
Jul 14, 2021
6.716
6.774
6.528
6.560
2,631,185
+0.20(+3.15%)
Jul 13, 2021
6.496
6.522
6.344
6.360
1,621,609
-0.34(-5.12%)
Jul 12, 2021
6.709
6.738
6.625
6.703
703,320
+0.01(+0.19%)
Jul 09, 2021
6.644
6.716
6.593
6.690
1,378,164
+0.17(+2.68%)
Jul 08, 2021
6.470
6.599
6.450
6.515
2,439,721
-0.23(-3.45%)
Jul 07, 2021
6.858
6.936
6.717
6.748
2,984,657
+0.00(+0.00%)
Jul 06, 2021
6.690
6.813
6.651
6.748
1,994,753
-0.02(-0.29%)
Jul 02, 2021
6.858
6.858
6.716
6.767
1,342,791
-0.13(-1.83%)
Jul 01, 2021
7.071
7.078
6.813
6.894
1,481,582
-0.25(-3.49%)
Jun 30, 2021
7.078
7.214
7.036
7.143
2,317,896
+0.19(+2.79%)
Jun 29, 2021
7.033
7.091
6.949
6.949
866,756
-0.10(-1.38%)
Jun 28, 2021
7.214
7.227
6.987
7.046
1,900,191
-0.19(-2.59%)
Jun 25, 2021
7.291
7.369
7.220
7.233
2,185,778
+0.30(+4.29%)
Jun 24, 2021
6.819
6.955
6.761
6.936
1,197,232
+0.19(+2.88%)
Jun 23, 2021
6.793
6.858
6.741
6.741
830,441
-0.06(-0.86%)
Jun 22, 2021
6.638
6.845
6.606
6.800
1,196,966
+0.00(+0.00%)
Jun 21, 2021
6.625
6.845
6.593
6.800
1,520,174
+0.26(+3.96%)
Jun 18, 2021
6.554
6.619
6.450
6.541
2,381,096
-0.30(-4.35%)
Jun 17, 2021
6.994
7.052
6.683
6.839
2,496,618
-0.47(-6.38%)
Jun 16, 2021
7.104
7.437
7.104
7.304
1,857,655
+0.17(+2.45%)
Jun 15, 2021
7.130
7.168
6.961
7.130
1,675,973
+0.18(+2.61%)
Jun 14, 2021
7.046
7.162
6.864
6.949
2,188,947
-0.23(-3.16%)
Jun 11, 2021
7.194
7.233
7.065
7.175
1,453,181
+0.09(+1.28%)
Jun 10, 2021
7.052
7.162
7.039
7.084
1,785,842
+0.20(+2.91%)
Jun 09, 2021
6.761
6.945
6.735
6.884
1,619,255
+0.27(+4.01%)
Jun 08, 2021
6.638
6.664
6.544
6.619
951,269
-0.02(-0.29%)
Jun 07, 2021
6.541
6.709
6.509
6.638
1,047,338
+0.15(+2.29%)
Jun 04, 2021
6.476
6.509
6.431
6.489
893,009
+0.14(+2.24%)
Jun 03, 2021
6.373
6.457
6.250
6.347
1,874,768
-0.17(-2.68%)
Jun 02, 2021
6.528
6.541
6.386
6.522
2,636,315
-0.12(-1.85%)
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
.