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 (%)
Feb 28, 2020
2.389
2.552
2.389
2.539
661,505
+0.07(+3.04%)
Feb 27, 2020
2.402
2.552
2.365
2.464
773,736
+0.04(+1.54%)
Feb 26, 2020
2.464
2.520
2.408
2.427
513,383
-0.01(-0.26%)
Feb 25, 2020
2.533
2.545
2.408
2.433
653,747
-0.12(-4.88%)
Feb 24, 2020
2.583
2.617
2.549
2.558
692,857
-0.26(-9.29%)
Feb 21, 2020
2.845
2.857
2.814
2.820
407,289
-0.12(-4.24%)
Feb 20, 2020
2.870
2.963
2.864
2.945
616,151
+0.03(+1.07%)
Feb 19, 2020
2.901
2.938
2.864
2.914
292,152
+0.10(+3.55%)
Feb 18, 2020
2.857
2.907
2.795
2.814
655,919
-0.06(-1.96%)
Feb 14, 2020
2.851
2.894
2.851
2.870
375,232
+0.04(+1.32%)
Feb 13, 2020
2.907
2.907
2.820
2.832
697,775
-0.21(-6.97%)
Feb 12, 2020
2.895
3.094
2.889
3.045
1,424,576
+0.20(+7.02%)
Feb 11, 2020
2.789
2.876
2.770
2.845
478,938
+0.15(+5.56%)
Feb 10, 2020
2.633
2.726
2.633
2.695
502,474
+0.07(+2.61%)
Feb 07, 2020
2.602
2.648
2.570
2.627
577,033
-0.17(-6.24%)
Feb 06, 2020
2.820
2.826
2.783
2.801
277,970
-0.09(-3.23%)
Feb 05, 2020
2.882
2.895
2.857
2.895
459,540
+0.07(+2.43%)
Feb 04, 2020
2.814
2.845
2.795
2.826
367,730
+0.09(+3.42%)
Feb 03, 2020
2.745
2.795
2.726
2.733
256,419
-0.06(-2.23%)
Jan 31, 2020
2.857
2.870
2.773
2.795
415,624
-0.05(-1.75%)
Jan 30, 2020
2.882
2.901
2.795
2.845
678,776
-0.02(-0.65%)
Jan 29, 2020
2.926
2.926
2.851
2.864
540,509
+0.02(+0.66%)
Jan 28, 2020
2.845
2.870
2.801
2.845
531,090
+0.09(+3.40%)
Jan 27, 2020
2.739
2.789
2.720
2.751
673,991
-0.14(-4.75%)
Jan 24, 2020
2.907
2.926
2.857
2.889
602,840
-0.04(-1.28%)
Jan 23, 2020
2.870
2.960
2.829
2.926
967,230
-0.20(-6.39%)
Jan 22, 2020
3.201
3.201
3.126
3.126
353,841
-0.07(-2.15%)
Jan 21, 2020
3.250
3.263
3.194
3.194
461,269
-0.12(-3.58%)
Jan 17, 2020
3.356
3.356
3.307
3.313
252,131
-0.04(-1.30%)
Jan 16, 2020
3.325
3.369
3.319
3.356
342,290
-0.01(-0.37%)
Jan 15, 2020
3.381
3.388
3.325
3.369
396,835
-0.06(-1.82%)
Jan 14, 2020
3.400
3.469
3.388
3.431
290,148
+0.07(+2.23%)
Jan 13, 2020
3.369
3.388
3.310
3.356
454,082
-0.04(-1.28%)
Jan 10, 2020
3.450
3.469
3.394
3.400
206,129
-0.06(-1.80%)
Jan 09, 2020
3.469
3.469
3.444
3.463
207,777
+0.00(+0.00%)
Jan 08, 2020
3.438
3.466
3.438
3.463
258,059
+0.08(+2.40%)
Jan 07, 2020
3.388
3.410
3.369
3.381
288,962
+0.01(+0.37%)
Jan 06, 2020
3.282
3.375
3.264
3.369
356,052
-0.02(-0.55%)
Jan 03, 2020
3.356
3.444
3.350
3.388
479,739
-0.10(-2.86%)
Jan 02, 2020
3.612
3.619
3.438
3.487
447,781
-0.14(-3.79%)
Dec 31, 2019
3.625
3.662
3.594
3.625
185,291
-0.01(-0.34%)
Dec 30, 2019
3.612
3.650
3.597
3.637
143,662
+0.02(+0.52%)
Dec 27, 2019
3.687
3.687
3.619
3.619
249,727
-0.06(-1.69%)
Dec 26, 2019
3.700
3.725
3.662
3.681
299,196
+0.01(+0.17%)
Dec 24, 2019
3.662
3.681
3.637
3.675
122,779
+0.03(+0.86%)
Dec 23, 2019
3.581
3.662
3.558
3.643
316,987
+0.11(+3.18%)
Dec 20, 2019
3.550
3.594
3.525
3.531
363,851
-0.02(-0.53%)
Dec 19, 2019
3.431
3.562
3.419
3.550
508,943
+0.09(+2.52%)
Dec 18, 2019
3.388
3.481
3.388
3.463
345,734
+0.09(+2.59%)
Dec 17, 2019
3.450
3.450
3.363
3.375
378,729
-0.01(-0.37%)
Dec 16, 2019
3.438
3.450
3.388
3.388
229,935
+0.01(+0.18%)
Dec 13, 2019
3.463
3.463
3.363
3.381
522,536
+0.07(+2.07%)
Dec 12, 2019
3.332
3.381
3.307
3.313
822,372
-0.13(-3.80%)
Dec 11, 2019
3.413
3.463
3.400
3.444
335,433
-0.09(-2.65%)
Dec 10, 2019
3.444
3.556
3.444
3.537
400,599
+0.12(+3.47%)
Dec 09, 2019
3.413
3.450
3.394
3.419
418,141
-0.03(-0.90%)
Dec 06, 2019
3.469
3.481
3.438
3.450
365,294
+0.03(+0.91%)
Dec 05, 2019
3.413
3.456
3.381
3.419
298,422
-0.04(-1.08%)
Dec 04, 2019
3.463
3.487
3.444
3.456
243,949
+0.06(+1.65%)
Dec 03, 2019
3.406
3.456
3.375
3.400
712,388
-0.19(-5.38%)
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
.