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 (%)
May 29, 2020
1.954
1.961
1.904
1.948
478,794
-0.03(-1.60%)
May 28, 2020
2.068
2.068
1.979
1.979
623,744
-0.12(-5.72%)
May 27, 2020
2.195
2.201
2.055
2.100
699,798
-0.09(-4.05%)
May 26, 2020
2.163
2.207
2.150
2.188
427,154
+0.04(+1.76%)
May 22, 2020
2.176
2.176
2.090
2.150
421,079
-0.02(-0.87%)
May 21, 2020
2.195
2.226
2.144
2.169
429,143
-0.01(-0.58%)
May 20, 2020
2.188
2.201
2.144
2.182
481,109
+0.12(+5.83%)
May 19, 2020
2.093
2.119
2.055
2.062
448,458
-0.03(-1.51%)
May 18, 2020
2.055
2.100
2.030
2.093
559,729
+0.15(+7.82%)
May 15, 2020
1.910
1.973
1.894
1.942
509,944
+0.13(+7.34%)
May 14, 2020
1.758
1.821
1.720
1.809
926,930
+0.09(+5.15%)
May 13, 2020
1.752
1.771
1.701
1.720
575,454
-0.08(-4.56%)
May 12, 2020
1.910
1.923
1.802
1.802
685,784
-0.19(-9.52%)
May 11, 2020
2.043
2.043
1.976
1.992
268,567
-0.08(-3.67%)
May 08, 2020
2.036
2.078
2.017
2.068
491,760
+0.09(+4.47%)
May 07, 2020
1.979
1.998
1.916
1.979
861,339
+0.09(+5.03%)
May 06, 2020
1.961
1.961
1.872
1.885
704,029
-0.15(-7.45%)
May 05, 2020
2.125
2.125
2.021
2.036
641,656
-0.15(-6.67%)
May 04, 2020
2.106
2.188
2.081
2.182
541,064
-0.06(-2.54%)
May 01, 2020
2.372
2.397
2.188
2.239
668,382
-0.16(-6.84%)
Apr 30, 2020
2.264
2.421
2.232
2.403
1,146,259
+0.11(+4.68%)
Apr 29, 2020
2.296
2.334
2.264
2.296
1,144,672
-0.02(-0.82%)
Apr 28, 2020
2.283
2.365
2.232
2.315
1,717,838
+0.11(+4.87%)
Apr 27, 2020
2.182
2.251
2.182
2.207
1,183,342
+0.01(+0.29%)
Apr 24, 2020
2.220
2.239
2.169
2.201
209,828
+0.01(+0.29%)
Apr 23, 2020
2.176
2.239
2.169
2.195
188,524
+0.02(+0.87%)
Apr 22, 2020
2.182
2.198
2.138
2.176
342,366
+0.06(+2.69%)
Apr 21, 2020
2.157
2.188
2.100
2.119
526,166
-0.17(-7.59%)
Apr 20, 2020
2.321
2.334
2.264
2.293
531,205
-0.12(-5.10%)
Apr 17, 2020
2.365
2.422
2.356
2.416
391,826
+0.13(+5.82%)
Apr 16, 2020
2.340
2.340
2.226
2.283
802,048
+0.11(+4.94%)
Apr 15, 2020
2.195
2.213
2.131
2.176
824,784
-0.09(-4.18%)
Apr 14, 2020
2.220
2.321
2.220
2.270
840,475
+0.13(+5.90%)
Apr 13, 2020
2.119
2.157
2.087
2.144
422,811
+0.06(+3.04%)
Apr 09, 2020
2.062
2.125
2.036
2.081
360,993
+0.09(+4.78%)
Apr 08, 2020
2.017
2.103
1.979
1.986
352,305
-0.04(-2.18%)
Apr 07, 2020
2.081
2.131
2.017
2.030
317,702
+0.03(+1.26%)
Apr 06, 2020
1.973
2.011
1.948
2.005
348,386
+0.16(+8.93%)
Apr 03, 2020
1.929
1.929
1.771
1.840
393,091
-0.10(-5.21%)
Apr 02, 2020
1.948
1.986
1.891
1.942
553,513
+0.03(+1.66%)
Apr 01, 2020
1.954
2.014
1.885
1.910
471,161
-0.07(-3.51%)
Mar 31, 2020
2.005
2.007
1.910
1.979
821,543
+0.16(+9.06%)
Mar 30, 2020
1.714
1.828
1.708
1.815
679,704
+0.10(+5.90%)
Mar 27, 2020
1.695
1.764
1.657
1.714
528,602
-0.12(-6.55%)
Mar 26, 2020
1.708
1.850
1.663
1.834
538,104
+0.13(+7.41%)
Mar 25, 2020
1.745
1.771
1.651
1.708
561,800
-0.03(-1.82%)
Mar 24, 2020
1.834
1.834
1.670
1.739
618,607
+0.13(+7.84%)
Mar 23, 2020
1.752
1.752
1.594
1.613
719,274
-0.15(-8.60%)
Mar 20, 2020
1.878
1.907
1.733
1.764
1,267,349
-0.12(-6.38%)
Mar 19, 2020
1.828
1.961
1.790
1.885
612,385
-0.01(-0.33%)
Mar 18, 2020
1.859
2.011
1.815
1.891
574,119
-0.04(-2.29%)
Mar 17, 2020
2.011
2.036
1.897
1.935
608,478
+0.06(+3.38%)
Mar 16, 2020
1.891
2.043
1.847
1.872
851,391
-0.28(-12.94%)
Mar 13, 2020
2.150
2.195
1.992
2.150
599,915
+0.22(+11.29%)
Mar 12, 2020
1.904
2.062
1.872
1.932
946,521
-0.21(-9.88%)
Mar 11, 2020
2.182
2.239
2.119
2.144
668,131
-0.08(-3.42%)
Mar 10, 2020
2.201
2.245
2.100
2.220
568,036
+0.18(+8.67%)
Mar 09, 2020
2.087
2.188
2.036
2.043
593,077
-0.37(-15.22%)
Mar 06, 2020
2.334
2.454
2.334
2.410
637,548
+0.06(+2.42%)
Mar 05, 2020
2.473
2.479
2.315
2.353
758,820
-0.20(-7.92%)
Mar 04, 2020
2.530
2.574
2.499
2.555
228,111
+0.06(+2.51%)
Mar 03, 2020
2.574
2.630
2.474
2.493
504,617
-0.07(-2.68%)
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
.