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
)
15.39
+0.12 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 30, 2020
2.346
2.429
2.340
2.416
350,925
+0.05(+2.14%)
Sep 29, 2020
2.321
2.372
2.318
2.365
422,958
+0.08(+3.60%)
Sep 28, 2020
2.283
2.302
2.264
2.283
301,578
-0.05(-2.17%)
Sep 25, 2020
2.251
2.337
2.251
2.334
802,786
+0.06(+2.50%)
Sep 24, 2020
2.270
2.296
2.226
2.277
389,603
+0.11(+4.96%)
Sep 23, 2020
2.232
2.239
2.157
2.169
1,115,154
+0.06(+2.69%)
Sep 22, 2020
2.157
2.163
2.100
2.112
538,498
+0.02(+0.91%)
Sep 21, 2020
2.119
2.125
2.017
2.093
659,067
-0.09(-4.34%)
Sep 18, 2020
2.195
2.232
2.182
2.188
398,309
-0.06(-2.81%)
Sep 17, 2020
2.220
2.270
2.220
2.251
383,873
+0.00(+0.00%)
Sep 16, 2020
2.226
2.261
2.213
2.251
187,548
+0.02(+0.85%)
Sep 15, 2020
2.264
2.302
2.232
2.232
351,684
-0.06(-2.49%)
Sep 14, 2020
2.289
2.324
2.277
2.289
453,048
+0.03(+1.40%)
Sep 11, 2020
2.270
2.277
2.213
2.258
231,965
+0.07(+3.18%)
Sep 10, 2020
2.239
2.264
2.182
2.188
429,713
+0.00(+0.00%)
Sep 09, 2020
2.195
2.207
2.169
2.188
366,415
+0.03(+1.17%)
Sep 08, 2020
2.182
2.226
2.163
2.163
445,547
-0.16(-7.07%)
Sep 04, 2020
2.277
2.334
2.213
2.327
408,904
+0.06(+2.51%)
Sep 03, 2020
2.321
2.345
2.264
2.270
483,520
-0.11(-4.77%)
Sep 02, 2020
2.391
2.410
2.378
2.384
467,349
-0.13(-5.04%)
Sep 01, 2020
2.555
2.566
2.479
2.511
406,039
-0.05(-1.98%)
Aug 31, 2020
2.606
2.618
2.542
2.561
176,738
-0.08(-3.11%)
Aug 28, 2020
2.580
2.650
2.580
2.644
262,957
+0.08(+2.96%)
Aug 27, 2020
2.606
2.606
2.549
2.568
441,262
-0.09(-3.33%)
Aug 26, 2020
2.650
2.681
2.628
2.656
211,643
-0.01(-0.47%)
Aug 25, 2020
2.681
2.699
2.628
2.669
227,009
+0.02(+0.72%)
Aug 24, 2020
2.631
2.659
2.606
2.650
399,736
+0.08(+3.20%)
Aug 21, 2020
2.561
2.580
2.536
2.568
353,719
-0.06(-2.17%)
Aug 20, 2020
2.625
2.631
2.593
2.625
323,557
-0.09(-3.49%)
Aug 19, 2020
2.751
2.798
2.713
2.719
617,741
+0.01(+0.47%)
Aug 18, 2020
2.757
2.764
2.650
2.707
615,005
+0.02(+0.71%)
Aug 17, 2020
2.675
2.719
2.663
2.688
536,967
+0.07(+2.66%)
Aug 14, 2020
2.574
2.647
2.561
2.618
190,221
-0.04(-1.43%)
Aug 13, 2020
2.656
2.681
2.612
2.656
420,102
+0.03(+0.96%)
Aug 12, 2020
2.612
2.650
2.587
2.631
212,653
+0.03(+1.22%)
Aug 11, 2020
2.587
2.650
2.568
2.599
445,601
+0.09(+3.79%)
Aug 10, 2020
2.466
2.511
2.463
2.504
318,889
+0.01(+0.25%)
Aug 07, 2020
2.498
2.523
2.485
2.498
111,634
-0.04(-1.50%)
Aug 06, 2020
2.555
2.568
2.508
2.536
308,578
-0.01(-0.25%)
Aug 05, 2020
2.549
2.561
2.514
2.542
303,468
+0.03(+1.26%)
Aug 04, 2020
2.536
2.546
2.485
2.511
390,920
+0.04(+1.79%)
Aug 03, 2020
2.454
2.473
2.429
2.466
283,291
+0.04(+1.56%)
Jul 31, 2020
2.454
2.454
2.397
2.429
242,717
+0.01(+0.26%)
Jul 30, 2020
2.422
2.454
2.378
2.422
646,963
-0.18(-7.04%)
Jul 29, 2020
2.511
2.625
2.501
2.606
1,067,492
+0.28(+12.26%)
Jul 28, 2020
2.289
2.346
2.277
2.321
511,519
-0.01(-0.27%)
Jul 27, 2020
2.277
2.391
2.251
2.327
679,396
+0.11(+4.84%)
Jul 24, 2020
2.213
2.242
2.163
2.220
399,891
+0.01(+0.29%)
Jul 23, 2020
2.220
2.257
2.198
2.213
698,392
-0.04(-1.69%)
Jul 22, 2020
2.308
2.308
2.226
2.251
728,795
-0.08(-3.26%)
Jul 21, 2020
2.403
2.410
2.315
2.327
542,324
-0.04(-1.60%)
Jul 20, 2020
2.397
2.398
2.359
2.365
463,854
-0.10(-4.10%)
Jul 17, 2020
2.498
2.511
2.454
2.466
740,802
+0.01(+0.26%)
Jul 16, 2020
2.460
2.492
2.429
2.460
485,117
+0.07(+2.91%)
Jul 15, 2020
2.391
2.410
2.372
2.391
402,550
+0.00(+0.00%)
Jul 14, 2020
2.359
2.416
2.346
2.391
525,974
+0.03(+1.07%)
Jul 13, 2020
2.435
2.466
2.365
2.365
458,478
-0.04(-1.84%)
Jul 10, 2020
2.384
2.416
2.372
2.410
348,817
+0.00(+0.00%)
Jul 09, 2020
2.498
2.504
2.406
2.410
422,771
-0.12(-4.75%)
Jul 08, 2020
2.479
2.549
2.479
2.530
246,914
+0.03(+1.27%)
Jul 07, 2020
2.561
2.561
2.485
2.498
547,194
-0.16(-5.95%)
Jul 06, 2020
2.631
2.675
2.625
2.656
402,139
+0.18(+7.14%)
Jul 02, 2020
2.542
2.574
2.473
2.479
558,645
+0.04(+1.55%)
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
.