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 (%)
Feb 28, 2018
5.196
5.201
5.051
5.057
195,235
-0.11(-2.06%)
Feb 27, 2018
5.191
5.208
5.135
5.163
286,287
-0.05(-0.96%)
Feb 26, 2018
5.180
5.224
5.124
5.213
273,527
-0.01(-0.11%)
Feb 23, 2018
5.191
5.224
5.191
5.219
306,790
-0.01(-0.21%)
Feb 22, 2018
5.213
5.247
5.202
5.230
508,597
+0.03(+0.54%)
Feb 21, 2018
5.263
5.275
5.180
5.202
458,464
+0.00(+0.00%)
Feb 20, 2018
5.275
5.353
5.191
5.202
967,989
+0.32(+6.46%)
Feb 16, 2018
4.886
4.886
4.886
0
+0.01(+0.17%)
Feb 15, 2018
4.867
4.900
4.811
4.878
152,407
+0.03(+0.58%)
Feb 14, 2018
4.593
4.850
4.582
4.850
286,799
+0.15(+3.09%)
Feb 13, 2018
4.699
4.738
4.677
4.705
267,599
-0.09(-1.98%)
Feb 12, 2018
4.677
4.822
4.677
4.800
536,110
+0.25(+5.40%)
Feb 09, 2018
4.515
4.599
4.386
4.554
282,572
+0.13(+3.03%)
Feb 08, 2018
4.610
4.610
4.414
4.420
419,160
-0.22(-4.81%)
Feb 07, 2018
4.660
4.660
4.626
4.643
431,572
-0.06(-1.19%)
Feb 06, 2018
4.487
4.732
4.470
4.699
417,013
+0.09(+2.06%)
Feb 05, 2018
4.772
4.833
4.587
4.604
351,723
-0.26(-5.40%)
Feb 02, 2018
4.984
5.029
4.861
4.867
269,552
-0.06(-1.14%)
Feb 01, 2018
4.923
4.962
4.900
4.923
304,009
+0.01(+0.23%)
Jan 31, 2018
4.939
5.001
4.867
4.911
329,160
+0.01(+0.11%)
Jan 30, 2018
5.023
5.044
4.876
4.906
313,205
-0.23(-4.57%)
Jan 29, 2018
5.191
5.228
5.107
5.141
318,853
-0.08(-1.50%)
Jan 26, 2018
5.152
5.247
5.152
5.219
598,227
+0.11(+2.19%)
Jan 25, 2018
5.196
5.226
5.096
5.107
368,845
-0.01(-0.11%)
Jan 24, 2018
5.163
5.185
5.085
5.113
247,442
-0.05(-0.97%)
Jan 23, 2018
5.191
5.191
5.039
5.163
656,996
-0.06(-1.18%)
Jan 22, 2018
5.090
5.224
5.090
5.224
540,851
+0.23(+4.70%)
Jan 19, 2018
4.951
5.018
4.928
4.990
179,754
+0.15(+3.00%)
Jan 18, 2018
4.917
4.917
4.822
4.844
224,673
-0.09(-1.81%)
Jan 17, 2018
4.917
4.956
4.872
4.934
178,087
-0.04(-0.79%)
Jan 16, 2018
5.018
5.034
4.939
4.973
385,772
-0.02(-0.45%)
Jan 12, 2018
4.995
4.995
4.995
0
+0.08(+1.59%)
Jan 11, 2018
4.883
4.951
4.850
4.917
291,252
-0.13(-2.55%)
Jan 10, 2018
5.085
5.118
5.006
5.046
277,480
+0.00(+0.00%)
Jan 09, 2018
5.141
5.141
4.986
5.046
227,159
-0.12(-2.27%)
Jan 08, 2018
5.113
5.191
5.090
5.163
402,890
+0.14(+2.78%)
Jan 05, 2018
4.962
5.046
4.951
5.023
577,433
+0.02(+0.45%)
Jan 04, 2018
4.956
5.034
4.939
5.001
317,299
+0.07(+1.47%)
Jan 03, 2018
4.923
4.962
4.856
4.928
509,950
+0.21(+4.50%)
Jan 02, 2018
4.515
4.735
4.509
4.716
574,546
+0.16(+3.56%)
Dec 29, 2017
4.554
4.554
4.554
0
-0.02(-0.37%)
Dec 28, 2017
4.509
4.587
4.448
4.571
382,191
+0.08(+1.74%)
Dec 27, 2017
4.481
4.492
4.448
4.492
390,139
+0.03(+0.75%)
Dec 26, 2017
4.459
4.504
4.409
4.459
319,028
+0.01(+0.13%)
Dec 22, 2017
4.464
4.492
4.422
4.453
218,519
-0.09(-1.97%)
Dec 21, 2017
4.470
4.554
4.448
4.543
577,963
+0.18(+4.10%)
Dec 20, 2017
4.409
4.414
4.358
4.364
492,828
-0.15(-3.22%)
Dec 19, 2017
4.559
4.587
4.487
4.509
258,277
-0.07(-1.59%)
Dec 18, 2017
4.565
4.643
4.537
4.582
487,491
+0.02(+0.49%)
Dec 15, 2017
4.498
4.660
4.498
4.559
553,544
+0.09(+2.13%)
Dec 14, 2017
4.464
4.554
4.442
4.464
470,351
-0.21(-4.54%)
Dec 13, 2017
4.610
4.705
4.565
4.677
610,412
-0.11(-2.22%)
Dec 12, 2017
4.850
4.889
4.777
4.783
717,090
-0.07(-1.50%)
Dec 11, 2017
4.682
4.928
4.682
4.856
1,468,200
+0.23(+5.08%)
Dec 08, 2017
4.593
4.643
4.593
4.621
241,162
+0.12(+2.73%)
Dec 07, 2017
4.504
4.554
4.481
4.498
216,271
-0.03(-0.74%)
Dec 06, 2017
4.520
4.559
4.481
4.531
327,125
+0.02(+0.50%)
Dec 05, 2017
4.548
4.559
4.504
4.509
411,427
-0.14(-3.00%)
Dec 04, 2017
4.738
4.738
4.660
4.649
576,409
-0.08(-1.77%)
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
.