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
)
12.18
-0.25 (-2.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2019
3.653
3.665
3.571
3.594
384,465
-0.11(-2.88%)
Jul 30, 2019
3.689
3.730
3.653
3.701
268,387
-0.05(-1.26%)
Jul 29, 2019
3.813
3.813
3.736
3.748
208,752
-0.08(-2.01%)
Jul 26, 2019
3.766
3.854
3.754
3.825
149,197
+0.06(+1.57%)
Jul 25, 2019
3.754
3.813
3.724
3.766
522,877
+0.01(+0.31%)
Jul 24, 2019
3.695
3.772
3.677
3.754
794,747
-0.15(-3.93%)
Jul 23, 2019
3.878
3.913
3.837
3.908
387,628
-0.12(-3.08%)
Jul 22, 2019
4.073
4.091
4.020
4.032
532,921
+0.08(+1.94%)
Jul 19, 2019
4.020
4.049
3.943
3.955
483,622
+0.04(+0.90%)
Jul 18, 2019
3.937
3.955
3.899
3.919
486,795
+0.05(+1.22%)
Jul 17, 2019
3.955
3.955
3.860
3.872
540,691
-0.04(-0.91%)
Jul 16, 2019
3.931
3.984
3.908
3.908
510,226
+0.09(+2.48%)
Jul 15, 2019
3.896
3.922
3.813
3.813
665,416
-0.03(-0.77%)
Jul 12, 2019
3.872
3.884
3.819
3.843
312,773
+0.00(+0.00%)
Jul 11, 2019
3.843
3.884
3.807
3.843
430,295
+0.02(+0.46%)
Jul 10, 2019
3.783
3.854
3.748
3.825
401,161
+0.05(+1.41%)
Jul 09, 2019
3.707
3.778
3.695
3.772
583,266
+0.02(+0.63%)
Jul 08, 2019
3.713
3.760
3.683
3.748
395,914
-0.02(-0.47%)
Jul 05, 2019
3.677
3.772
3.636
3.766
1,147,229
+0.08(+2.08%)
Jul 03, 2019
3.689
3.707
3.642
3.689
290,782
+0.01(+0.32%)
Jul 02, 2019
3.624
3.683
3.571
3.677
557,235
+0.04(+0.97%)
Jul 01, 2019
3.594
3.665
3.582
3.642
388,503
+0.21(+6.02%)
Jun 28, 2019
3.423
3.446
3.393
3.435
174,909
+0.07(+2.11%)
Jun 27, 2019
3.364
3.399
3.302
3.364
787,609
+0.16(+4.98%)
Jun 26, 2019
3.216
3.257
3.198
3.204
392,536
+0.10(+3.24%)
Jun 25, 2019
3.115
3.145
3.086
3.104
328,217
-0.03(-0.94%)
Jun 24, 2019
3.216
3.222
3.080
3.133
461,799
-0.07(-2.03%)
Jun 21, 2019
3.198
3.222
3.172
3.198
407,163
+0.07(+2.27%)
Jun 20, 2019
3.157
3.157
3.080
3.127
444,893
+0.14(+4.55%)
Jun 19, 2019
3.027
3.068
2.988
2.991
539,654
+0.12(+4.12%)
Jun 18, 2019
2.814
2.891
2.814
2.873
216,177
+0.07(+2.53%)
Jun 17, 2019
2.790
2.826
2.784
2.802
117,155
+0.05(+1.94%)
Jun 14, 2019
2.802
2.802
2.749
2.749
197,914
-0.05(-1.69%)
Jun 13, 2019
2.749
2.796
2.731
2.796
260,914
+0.15(+5.58%)
Jun 12, 2019
2.708
2.713
2.648
2.648
185,437
-0.20(-7.05%)
Jun 11, 2019
2.891
2.903
2.844
2.849
206,130
+0.07(+2.55%)
Jun 10, 2019
2.855
2.855
2.778
2.778
146,270
-0.05(-1.67%)
Jun 07, 2019
2.773
2.849
2.767
2.826
303,976
+0.08(+3.02%)
Jun 06, 2019
2.767
2.784
2.713
2.743
336,360
-0.06(-2.11%)
Jun 05, 2019
2.867
2.873
2.802
2.802
538,505
+0.02(+0.74%)
Jun 04, 2019
2.817
2.828
2.770
2.781
980,827
+0.22(+8.49%)
Jun 03, 2019
2.623
2.652
2.546
2.564
667,260
-0.12(-4.39%)
May 31, 2019
2.705
2.717
2.670
2.681
554,384
-0.11(-4.00%)
May 30, 2019
2.793
2.858
2.764
2.793
409,326
-0.07(-2.46%)
May 29, 2019
2.840
2.864
2.823
2.864
559,658
-0.07(-2.40%)
May 28, 2019
3.023
3.043
2.928
2.934
377,869
-0.05(-1.58%)
May 24, 2019
2.987
2.999
2.955
2.981
278,722
-0.04(-1.36%)
May 23, 2019
3.134
3.134
2.946
3.023
509,957
-0.14(-4.28%)
May 22, 2019
3.175
3.217
3.153
3.158
202,464
+0.09(+3.07%)
May 21, 2019
3.070
3.117
3.040
3.064
267,721
-0.01(-0.19%)
May 20, 2019
3.034
3.099
3.017
3.070
180,428
+0.01(+0.38%)
May 17, 2019
3.087
3.140
3.058
3.058
181,620
-0.06(-2.07%)
May 16, 2019
3.105
3.170
3.105
3.122
109,368
+0.01(+0.38%)
May 15, 2019
3.034
3.128
3.017
3.111
116,941
+0.04(+1.34%)
May 14, 2019
3.070
3.105
3.052
3.070
212,827
+0.08(+2.76%)
May 13, 2019
3.011
3.040
2.970
2.987
255,724
-0.23(-7.13%)
May 10, 2019
3.181
3.234
3.158
3.217
149,309
+0.08(+2.43%)
May 09, 2019
3.170
3.170
3.070
3.140
225,352
-0.13(-3.96%)
May 08, 2019
3.175
3.287
3.170
3.269
274,207
+0.12(+3.93%)
May 07, 2019
3.217
3.217
3.105
3.146
258,494
-0.12(-3.78%)
May 06, 2019
3.170
3.281
3.146
3.269
352,457
-0.15(-4.47%)
May 03, 2019
3.358
3.431
3.352
3.422
242,160
+0.05(+1.39%)
May 02, 2019
3.452
3.464
3.364
3.375
357,386
-0.19(-5.28%)
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
.