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 (%)
Dec 29, 2017
4.548
4.548
4.548
0
-0.02(-0.37%)
Dec 28, 2017
4.503
4.581
4.442
4.565
382,687
+0.08(+1.74%)
Dec 27, 2017
4.475
4.487
4.442
4.487
390,645
+0.03(+0.75%)
Dec 26, 2017
4.453
4.498
4.403
4.453
319,443
+0.01(+0.13%)
Dec 22, 2017
4.459
4.487
4.416
4.447
218,803
-0.09(-1.97%)
Dec 21, 2017
4.464
4.548
4.442
4.537
578,713
+0.18(+4.10%)
Dec 20, 2017
4.403
4.408
4.353
4.358
493,468
-0.15(-3.22%)
Dec 19, 2017
4.553
4.581
4.481
4.503
258,612
-0.07(-1.59%)
Dec 18, 2017
4.559
4.637
4.531
4.576
488,125
+0.02(+0.49%)
Dec 15, 2017
4.492
4.654
4.492
4.553
554,263
+0.09(+2.13%)
Dec 14, 2017
4.459
4.548
4.436
4.459
470,962
-0.21(-4.54%)
Dec 13, 2017
4.604
4.699
4.559
4.671
611,205
-0.11(-2.22%)
Dec 12, 2017
4.844
4.883
4.771
4.777
718,022
-0.07(-1.50%)
Dec 11, 2017
4.676
4.922
4.676
4.849
1,470,108
+0.23(+5.08%)
Dec 08, 2017
4.587
4.637
4.587
4.615
241,475
+0.12(+2.73%)
Dec 07, 2017
4.498
4.548
4.475
4.492
216,552
-0.03(-0.74%)
Dec 06, 2017
4.514
4.553
4.475
4.526
327,550
+0.02(+0.50%)
Dec 05, 2017
4.542
4.553
4.498
4.503
411,962
-0.14(-3.00%)
Dec 04, 2017
4.732
4.732
4.654
4.643
577,158
-0.08(-1.77%)
Dec 01, 2017
4.682
4.771
4.665
4.726
516,141
+0.20(+4.44%)
Nov 30, 2017
4.431
4.604
4.431
4.526
718,699
+0.07(+1.63%)
Nov 29, 2017
4.408
4.470
4.392
4.453
384,576
-0.02(-0.50%)
Nov 28, 2017
4.520
4.531
4.431
4.475
217,387
-0.08(-1.84%)
Nov 27, 2017
4.553
4.587
4.520
4.559
422,128
+0.01(+0.25%)
Nov 24, 2017
4.526
4.565
4.526
4.548
138,622
+0.03(+0.62%)
Nov 22, 2017
4.537
4.537
4.442
4.520
316,746
+0.11(+2.40%)
Nov 21, 2017
4.369
4.481
4.341
4.414
672,876
+0.15(+3.53%)
Nov 20, 2017
4.213
4.325
4.157
4.263
889,768
+0.17(+4.23%)
Nov 17, 2017
4.090
4.101
4.012
4.090
549,088
+0.06(+1.38%)
Nov 16, 2017
4.096
4.113
4.012
4.035
416,544
+0.07(+1.69%)
Nov 15, 2017
4.001
4.012
3.912
3.968
741,842
-0.06(-1.52%)
Nov 14, 2017
4.224
4.224
4.023
4.029
791,870
-0.30(-6.84%)
Nov 13, 2017
4.336
4.392
4.310
4.325
203,015
-0.07(-1.65%)
Nov 10, 2017
4.425
4.475
4.392
4.397
248,733
+0.00(+0.00%)
Nov 09, 2017
4.386
4.464
4.381
4.397
225,121
-0.11(-2.41%)
Nov 08, 2017
4.565
4.576
4.475
4.506
510,779
-0.05(-1.16%)
Nov 07, 2017
4.587
4.615
4.503
4.559
369,534
-0.04(-0.97%)
Nov 06, 2017
4.414
4.643
4.414
4.604
1,013,907
+0.36(+8.55%)
Nov 03, 2017
4.364
4.364
4.208
4.241
679,144
-0.11(-2.44%)
Nov 02, 2017
4.347
4.375
4.291
4.347
461,298
-0.16(-3.47%)
Nov 01, 2017
4.509
4.555
4.470
4.503
238,513
-0.07(-1.59%)
Oct 31, 2017
4.526
4.593
4.470
4.576
460,115
-0.07(-1.44%)
Oct 30, 2017
4.587
4.660
4.587
4.643
166,585
-0.05(-1.07%)
Oct 27, 2017
4.593
4.699
4.587
4.693
297,940
+0.07(+1.45%)
Oct 26, 2017
4.643
4.676
4.609
4.626
96,377
-0.02(-0.48%)
Oct 25, 2017
4.671
4.707
4.598
4.648
362,106
-0.03(-0.60%)
Oct 24, 2017
4.704
4.721
4.660
4.676
405,759
-0.03(-0.71%)
Oct 23, 2017
4.699
4.743
4.676
4.710
459,253
+0.07(+1.44%)
Oct 20, 2017
4.620
4.665
4.593
4.643
405,609
+0.02(+0.48%)
Oct 19, 2017
4.604
4.637
4.509
4.620
804,391
-0.08(-1.66%)
Oct 18, 2017
4.732
4.754
4.643
4.699
417,891
+0.01(+0.24%)
Oct 17, 2017
4.760
4.766
4.609
4.687
1,107,046
-0.06(-1.18%)
Oct 16, 2017
4.788
4.793
4.738
4.743
294,835
+0.01(+0.24%)
Oct 13, 2017
4.654
4.749
4.643
4.732
266,184
+0.18(+4.05%)
Oct 12, 2017
4.542
4.593
4.515
4.548
118,601
-0.02(-0.49%)
Oct 11, 2017
4.587
4.609
4.548
4.570
121,040
-0.02(-0.36%)
Oct 10, 2017
4.593
4.626
4.576
4.587
149,136
+0.07(+1.61%)
Oct 09, 2017
4.559
4.576
4.492
4.514
190,166
-0.04(-0.98%)
Oct 06, 2017
4.626
4.626
4.542
4.559
263,698
-0.16(-3.31%)
Oct 05, 2017
4.726
4.788
4.693
4.715
441,143
+0.10(+2.18%)
Oct 04, 2017
4.632
4.665
4.587
4.615
319,452
+0.04(+0.98%)
Oct 03, 2017
4.492
4.576
4.487
4.570
415,273
+0.26(+5.95%)
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
.