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
)
14.79
+0.13 (+0.89%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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, 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%)
Dec 01, 2017
4.688
4.777
4.671
4.733
515,471
+0.20(+4.44%)
Nov 30, 2017
4.436
4.610
4.436
4.531
717,767
+0.07(+1.63%)
Nov 29, 2017
4.414
4.476
4.397
4.459
384,077
-0.02(-0.50%)
Nov 28, 2017
4.526
4.537
4.436
4.481
217,105
-0.08(-1.84%)
Nov 27, 2017
4.559
4.593
4.526
4.565
421,580
+0.01(+0.25%)
Nov 24, 2017
4.531
4.571
4.531
4.554
138,442
+0.03(+0.62%)
Nov 22, 2017
4.543
4.543
4.448
4.526
316,335
+0.11(+2.40%)
Nov 21, 2017
4.375
4.487
4.347
4.420
672,002
+0.15(+3.53%)
Nov 20, 2017
4.219
4.330
4.163
4.269
888,614
+0.17(+4.23%)
Nov 17, 2017
4.096
4.107
4.017
4.096
548,375
+0.06(+1.38%)
Nov 16, 2017
4.101
4.118
4.017
4.040
416,003
+0.07(+1.69%)
Nov 15, 2017
4.006
4.017
3.917
3.973
740,879
-0.06(-1.52%)
Nov 14, 2017
4.230
4.230
4.029
4.034
790,842
-0.30(-6.84%)
Nov 13, 2017
4.341
4.397
4.316
4.330
202,751
-0.07(-1.65%)
Nov 10, 2017
4.431
4.481
4.397
4.403
248,410
+0.00(+0.00%)
Nov 09, 2017
4.392
4.470
4.386
4.403
224,829
-0.11(-2.41%)
Nov 08, 2017
4.571
4.582
4.481
4.512
510,117
-0.05(-1.16%)
Nov 07, 2017
4.593
4.621
4.509
4.565
369,054
-0.04(-0.97%)
Nov 06, 2017
4.420
4.649
4.420
4.610
1,012,592
+0.36(+8.55%)
Nov 03, 2017
4.369
4.369
4.213
4.247
678,263
-0.11(-2.44%)
Nov 02, 2017
4.353
4.381
4.297
4.353
460,699
-0.16(-3.47%)
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
.