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
)
14.09
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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, 2019
3.039
3.039
2.986
2.992
521,118
-0.03(-0.98%)
Jan 30, 2019
2.951
3.045
2.927
3.021
1,344,573
-0.19(-5.88%)
Jan 29, 2019
3.228
3.246
3.187
3.210
295,608
+0.05(+1.49%)
Jan 28, 2019
3.169
3.181
3.133
3.163
934,772
-0.35(-10.07%)
Jan 25, 2019
3.564
3.611
3.417
3.517
793,422
+0.05(+1.36%)
Jan 24, 2019
3.464
3.505
3.452
3.470
389,502
-0.17(-4.55%)
Jan 23, 2019
3.564
3.638
3.487
3.635
580,349
+0.02(+0.65%)
Jan 22, 2019
3.647
3.670
3.606
3.611
326,786
-0.35(-8.79%)
Jan 18, 2019
3.877
3.965
3.853
3.960
248,092
+0.14(+3.71%)
Jan 17, 2019
3.753
3.859
3.741
3.818
176,517
+0.05(+1.25%)
Jan 16, 2019
3.729
3.777
3.724
3.771
144,863
+0.03(+0.79%)
Jan 15, 2019
3.718
3.747
3.682
3.741
181,643
-0.06(-1.71%)
Jan 14, 2019
3.759
3.824
3.735
3.806
172,158
-0.09(-2.27%)
Jan 11, 2019
3.883
3.942
3.853
3.895
202,846
-0.10(-2.51%)
Jan 10, 2019
3.983
4.013
3.918
3.995
279,084
-0.14(-3.42%)
Jan 09, 2019
4.160
4.172
4.089
4.137
154,925
+0.01(+0.14%)
Jan 08, 2019
4.101
4.137
4.054
4.131
169,519
+0.14(+3.55%)
Jan 07, 2019
3.877
4.032
3.865
3.989
224,742
+0.16(+4.16%)
Jan 04, 2019
3.712
3.871
3.706
3.830
153,532
+0.31(+8.89%)
Jan 03, 2019
3.547
3.588
3.482
3.517
281,671
-0.16(-4.33%)
Jan 02, 2019
3.511
3.688
3.482
3.676
255,395
+0.04(+1.14%)
Dec 31, 2018
3.629
3.670
3.576
3.635
128,960
+0.02(+0.65%)
Dec 28, 2018
3.541
3.632
3.535
3.611
367,902
+0.13(+3.73%)
Dec 27, 2018
3.428
3.487
3.364
3.482
253,380
-0.16(-4.38%)
Dec 26, 2018
3.606
3.647
3.487
3.641
244,864
+0.05(+1.48%)
Dec 24, 2018
3.594
3.641
3.558
3.588
196,406
+0.02(+0.66%)
Dec 21, 2018
3.482
3.617
3.482
3.564
241,314
+0.14(+3.96%)
Dec 20, 2018
3.405
3.505
3.393
3.428
407,767
-0.07(-2.02%)
Dec 19, 2018
3.582
3.629
3.470
3.499
440,656
-0.24(-6.32%)
Dec 18, 2018
3.741
3.794
3.706
3.735
345,216
-0.26(-6.50%)
Dec 17, 2018
4.119
4.125
3.965
3.995
182,282
-0.14(-3.29%)
Dec 14, 2018
4.166
4.225
4.113
4.131
119,979
-0.08(-1.96%)
Dec 13, 2018
4.255
4.320
4.207
4.213
212,627
+0.07(+1.71%)
Dec 12, 2018
4.137
4.202
4.101
4.143
353,764
+0.07(+1.74%)
Dec 11, 2018
4.119
4.137
4.036
4.072
187,520
+0.09(+2.37%)
Dec 10, 2018
3.983
4.024
3.906
3.977
170,558
-0.14(-3.44%)
Dec 07, 2018
4.166
4.266
4.101
4.119
256,057
+0.08(+1.90%)
Dec 06, 2018
4.078
4.083
3.936
4.042
343,623
-0.13(-3.11%)
Dec 04, 2018
4.299
4.328
4.160
4.172
413,261
-0.10(-2.43%)
Dec 03, 2018
4.259
4.288
4.212
4.276
282,938
+0.21(+5.11%)
Nov 30, 2018
4.022
4.074
3.970
4.068
453,238
-0.11(-2.63%)
Nov 29, 2018
4.207
4.207
4.132
4.178
304,308
-0.18(-4.24%)
Nov 28, 2018
4.270
4.380
4.195
4.363
455,041
+0.04(+0.94%)
Nov 27, 2018
4.259
4.351
4.230
4.322
450,619
+0.23(+5.50%)
Nov 26, 2018
4.114
4.155
4.056
4.097
465,490
+0.08(+2.01%)
Nov 23, 2018
3.883
4.028
3.883
4.016
291,602
+0.13(+3.27%)
Nov 21, 2018
3.889
3.889
3.889
0
+0.13(+3.54%)
Nov 20, 2018
3.773
3.808
3.606
3.756
644,428
-0.15(-3.85%)
Nov 19, 2018
3.976
4.022
3.877
3.906
261,545
-0.08(-1.89%)
Nov 16, 2018
3.866
4.022
3.866
3.981
336,943
+0.12(+3.14%)
Nov 15, 2018
3.848
3.900
3.791
3.860
359,880
+0.10(+2.77%)
Nov 14, 2018
3.854
3.872
3.710
3.756
430,745
-0.17(-4.27%)
Nov 13, 2018
4.022
4.062
3.918
3.924
214,830
-0.14(-3.41%)
Nov 12, 2018
4.155
4.160
4.045
4.062
151,065
-0.03(-0.85%)
Nov 09, 2018
4.126
4.137
4.068
4.097
156,271
-0.10(-2.34%)
Nov 08, 2018
4.270
4.285
4.189
4.195
191,313
-0.23(-5.10%)
Nov 07, 2018
4.363
4.449
4.340
4.420
682,681
-0.03(-0.78%)
Nov 06, 2018
4.519
4.553
4.438
4.455
442,894
-0.09(-1.91%)
Nov 05, 2018
4.594
4.611
4.530
4.542
225,563
+0.01(+0.13%)
Nov 02, 2018
4.663
4.681
4.530
4.536
544,785
+0.08(+1.82%)
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
.