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
)
14.03
-0.06 (-0.43%)
Streaming Delayed Price
Updated: 1:47 PM EDT, May 1, 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 (%)
Jan 31, 2017
3.019
3.052
2.946
3.047
327,106
-0.05(-1.62%)
Jan 30, 2017
3.097
3.103
3.030
3.097
220,130
+0.02(+0.73%)
Jan 27, 2017
3.158
3.175
3.058
3.075
440,303
-0.21(-6.45%)
Jan 26, 2017
3.231
3.292
3.181
3.287
717,327
-0.07(-2.00%)
Jan 25, 2017
3.309
3.432
3.271
3.354
718,235
+0.09(+2.91%)
Jan 24, 2017
3.237
3.287
3.192
3.259
818,164
-0.06(-1.85%)
Jan 23, 2017
3.136
3.398
3.120
3.320
1,350,207
+0.26(+8.58%)
Jan 20, 2017
2.924
3.136
2.924
3.058
1,194,956
+0.16(+5.38%)
Jan 19, 2017
2.824
2.905
2.812
2.902
447,494
+0.07(+2.36%)
Jan 18, 2017
2.768
2.913
2.758
2.835
430,120
+0.11(+3.89%)
Jan 17, 2017
2.740
2.790
2.715
2.729
187,114
-0.07(-2.40%)
Jan 13, 2017
2.796
2.796
2.796
0
-0.01(-0.20%)
Jan 12, 2017
2.757
2.812
2.735
2.801
141,097
+0.09(+3.29%)
Jan 11, 2017
2.656
2.740
2.628
2.712
195,524
-0.01(-0.21%)
Jan 10, 2017
2.796
2.796
2.706
2.718
152,596
-0.11(-3.76%)
Jan 09, 2017
2.740
2.835
2.690
2.824
146,856
-0.06(-1.94%)
Jan 06, 2017
2.840
2.891
2.812
2.879
286,039
-0.04(-1.34%)
Jan 05, 2017
2.757
2.980
2.757
2.918
593,795
+0.23(+8.51%)
Jan 04, 2017
2.679
2.712
2.645
2.690
193,334
+0.03(+1.05%)
Jan 03, 2017
2.623
2.662
2.595
2.662
123,744
+0.03(+1.27%)
Dec 30, 2016
2.628
2.628
2.628
0
-0.02(-0.63%)
Dec 29, 2016
2.634
2.679
2.617
2.645
118,798
+0.09(+3.49%)
Dec 28, 2016
2.645
2.645
2.556
2.556
111,928
-0.11(-4.18%)
Dec 27, 2016
2.567
2.679
2.567
2.667
154,926
+0.13(+5.29%)
Dec 23, 2016
2.533
2.533
2.533
0
+0.15(+6.32%)
Dec 22, 2016
2.405
2.439
2.366
2.383
221,267
+0.03(+1.43%)
Dec 21, 2016
2.366
2.400
2.316
2.349
261,231
+0.08(+3.44%)
Dec 20, 2016
2.310
2.310
2.254
2.271
238,757
-0.04(-1.69%)
Dec 19, 2016
2.355
2.355
2.266
2.310
227,178
-0.03(-1.19%)
Dec 16, 2016
2.360
2.388
2.333
2.338
280,966
+0.07(+2.95%)
Dec 15, 2016
2.249
2.321
2.249
2.271
145,034
+0.06(+2.78%)
Dec 14, 2016
2.271
2.282
2.204
2.210
170,988
-0.16(-6.82%)
Dec 13, 2016
2.349
2.400
2.305
2.372
442,670
-0.03(-1.39%)
Dec 12, 2016
2.377
2.427
2.344
2.405
321,384
+0.03(+1.17%)
Dec 09, 2016
2.321
2.383
2.316
2.377
226,754
+0.03(+1.19%)
Dec 08, 2016
2.355
2.366
2.316
2.349
147,417
-0.09(-3.66%)
Dec 07, 2016
2.461
2.469
2.433
2.439
210,937
-0.04(-1.80%)
Dec 06, 2016
2.455
2.483
2.444
2.483
260,718
+0.08(+3.49%)
Dec 05, 2016
2.400
2.427
2.383
2.400
276,861
+0.02(+0.94%)
Dec 02, 2016
2.355
2.411
2.333
2.377
288,713
+0.07(+2.90%)
Dec 01, 2016
2.427
2.439
2.266
2.310
405,630
-0.03(-1.43%)
Nov 30, 2016
2.388
2.411
2.333
2.344
330,274
+0.05(+2.19%)
Nov 29, 2016
2.299
2.321
2.271
2.293
213,575
+0.01(+0.24%)
Nov 28, 2016
2.221
2.305
2.221
2.288
250,794
+0.09(+4.06%)
Nov 25, 2016
2.187
2.238
2.160
2.199
358,910
-0.17(-7.29%)
Nov 23, 2016
2.372
2.372
2.372
0
+0.07(+2.91%)
Nov 22, 2016
2.416
2.427
2.271
2.305
621,285
-0.08(-3.50%)
Nov 21, 2016
2.394
2.411
2.355
2.388
426,810
+0.03(+1.18%)
Nov 18, 2016
2.383
2.455
2.327
2.360
454,526
+0.05(+2.17%)
Nov 17, 2016
2.550
2.595
2.282
2.310
1,564,166
-0.21(-8.41%)
Nov 16, 2016
2.539
2.835
2.405
2.522
2,810,690
+0.18(+7.88%)
Nov 15, 2016
2.427
2.450
2.321
2.338
866,954
-0.01(-0.48%)
Nov 14, 2016
2.416
2.416
2.277
2.349
514,865
-0.06(-2.32%)
Nov 11, 2016
2.310
2.433
2.305
2.405
760,378
+0.08(+3.61%)
Nov 10, 2016
2.182
2.444
2.176
2.321
759,092
+0.19(+8.90%)
Nov 09, 2016
2.065
2.136
2.054
2.132
102,063
+0.04(+2.14%)
Nov 08, 2016
2.026
2.093
2.026
2.087
46,807
+0.08(+3.89%)
Nov 07, 2016
1.975
2.029
1.975
2.009
37,087
+0.00(+0.00%)
Nov 04, 2016
2.037
2.042
2.003
2.009
21,592
-0.01(-0.55%)
Nov 03, 2016
2.020
2.066
2.017
2.020
31,478
+0.03(+1.40%)
Nov 02, 2016
2.042
2.042
1.981
1.992
38,480
-0.06(-2.72%)
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
.