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
)
11.99
+0.06 (+0.50%)
Streaming Delayed Price
Updated: 3:48 PM EDT, Sep 18, 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 (%)
Aug 31, 2021
7.374
7.425
7.284
7.348
2,799,878
-0.38(-4.97%)
Aug 30, 2021
7.719
7.790
7.623
7.732
2,287,597
+0.04(+0.50%)
Aug 27, 2021
7.425
7.706
7.386
7.694
3,106,174
+0.35(+4.80%)
Aug 26, 2021
6.983
7.367
6.977
7.342
3,739,346
+0.47(+6.90%)
Aug 25, 2021
6.798
6.913
6.785
6.868
2,216,125
+0.08(+1.23%)
Aug 24, 2021
6.657
6.810
6.637
6.785
1,001,212
+0.13(+1.92%)
Aug 23, 2021
6.529
6.663
6.523
6.657
759,578
+0.23(+3.59%)
Aug 20, 2021
6.311
6.465
6.305
6.426
1,201,451
+0.08(+1.31%)
Aug 19, 2021
6.452
6.471
6.241
6.343
1,730,355
-0.32(-4.80%)
Aug 18, 2021
6.631
6.842
6.599
6.663
1,659,234
+0.13(+1.96%)
Aug 17, 2021
6.529
6.708
6.465
6.535
953,581
+0.07(+1.09%)
Aug 16, 2021
6.439
6.522
6.362
6.465
815,296
-0.12(-1.75%)
Aug 13, 2021
6.567
6.618
6.516
6.580
569,801
+0.01(+0.20%)
Aug 12, 2021
6.554
6.618
6.471
6.567
1,032,025
+0.02(+0.29%)
Aug 11, 2021
6.484
6.554
6.385
6.548
1,203,712
+0.39(+6.34%)
Aug 10, 2021
5.953
6.196
5.943
6.157
1,489,186
+0.13(+2.12%)
Aug 09, 2021
6.132
6.132
5.965
6.029
1,321,413
-0.17(-2.79%)
Aug 06, 2021
6.285
6.317
6.045
6.202
1,164,950
-0.17(-2.61%)
Aug 05, 2021
6.253
6.369
6.253
6.369
802,991
+0.20(+3.32%)
Aug 04, 2021
6.292
6.324
6.164
6.164
925,401
-0.10(-1.63%)
Aug 03, 2021
6.221
6.266
6.119
6.266
744,491
-0.06(-0.91%)
Aug 02, 2021
6.362
6.471
6.305
6.324
737,126
+0.07(+1.13%)
Jul 30, 2021
6.337
6.369
6.215
6.253
773,010
-0.04(-0.66%)
Jul 29, 2021
6.260
6.330
6.225
6.295
977,913
+0.16(+2.55%)
Jul 28, 2021
6.087
6.177
6.049
6.138
463,767
+0.12(+2.02%)
Jul 27, 2021
6.170
6.170
5.978
6.017
1,054,582
-0.22(-3.59%)
Jul 26, 2021
6.183
6.317
6.183
6.241
624,000
+0.13(+2.20%)
Jul 23, 2021
6.138
6.145
6.042
6.106
603,207
+0.03(+0.42%)
Jul 22, 2021
6.189
6.189
6.036
6.081
832,549
-0.13(-2.06%)
Jul 21, 2021
5.985
6.209
5.985
6.209
916,090
+0.26(+4.30%)
Jul 20, 2021
5.895
5.985
5.815
5.953
1,290,293
-0.04(-0.64%)
Jul 19, 2021
5.921
6.023
5.892
5.991
2,613,672
-0.15(-2.40%)
Jul 16, 2021
6.477
6.497
6.097
6.138
1,765,172
-0.30(-4.67%)
Jul 15, 2021
6.407
6.509
6.401
6.439
1,296,760
-0.05(-0.79%)
Jul 14, 2021
6.644
6.702
6.458
6.490
2,659,589
+0.20(+3.15%)
Jul 13, 2021
6.426
6.452
6.276
6.292
1,639,115
-0.34(-5.12%)
Jul 12, 2021
6.637
6.666
6.554
6.631
710,913
+0.01(+0.19%)
Jul 09, 2021
6.573
6.644
6.522
6.618
1,393,042
+0.17(+2.68%)
Jul 08, 2021
6.401
6.529
6.381
6.445
2,466,058
-0.23(-3.45%)
Jul 07, 2021
6.785
6.862
6.645
6.676
3,016,877
+0.00(+0.00%)
Jul 06, 2021
6.618
6.740
6.580
6.676
2,016,286
-0.02(-0.29%)
Jul 02, 2021
6.785
6.785
6.644
6.695
1,357,286
-0.12(-1.83%)
Jul 01, 2021
6.996
7.002
6.740
6.820
1,497,576
-0.25(-3.49%)
Jun 30, 2021
7.002
7.137
6.961
7.066
2,342,918
+0.19(+2.79%)
Jun 29, 2021
6.958
7.015
6.874
6.874
876,113
-0.10(-1.38%)
Jun 28, 2021
7.137
7.150
6.913
6.970
1,920,704
-0.19(-2.59%)
Jun 25, 2021
7.214
7.290
7.143
7.156
2,209,374
+0.29(+4.29%)
Jun 24, 2021
6.746
6.881
6.689
6.862
1,210,156
+0.19(+2.88%)
Jun 23, 2021
6.721
6.785
6.670
6.670
839,406
-0.06(-0.86%)
Jun 22, 2021
6.567
6.772
6.535
6.727
1,209,887
+0.00(+0.00%)
Jun 21, 2021
6.554
6.772
6.522
6.727
1,536,585
+0.26(+3.96%)
Jun 18, 2021
6.484
6.548
6.381
6.471
2,406,800
-0.29(-4.35%)
Jun 17, 2021
6.919
6.977
6.612
6.766
2,523,569
-0.46(-6.38%)
Jun 16, 2021
7.028
7.358
7.028
7.226
1,877,708
+0.17(+2.45%)
Jun 15, 2021
7.054
7.091
6.887
7.054
1,694,065
+0.18(+2.61%)
Jun 14, 2021
6.970
7.086
6.791
6.874
2,212,577
-0.22(-3.16%)
Jun 11, 2021
7.118
7.156
6.990
7.098
1,468,868
+0.09(+1.28%)
Jun 10, 2021
6.977
7.086
6.964
7.009
1,805,121
+0.20(+2.91%)
Jun 09, 2021
6.689
6.871
6.663
6.810
1,636,735
+0.26(+4.01%)
Jun 08, 2021
6.567
6.593
6.474
6.548
961,538
-0.02(-0.29%)
Jun 07, 2021
6.471
6.637
6.439
6.567
1,058,644
+0.15(+2.29%)
Jun 04, 2021
6.407
6.439
6.362
6.420
902,649
+0.14(+2.24%)
Jun 03, 2021
6.305
6.388
6.183
6.279
1,895,007
-0.17(-2.68%)
Jun 02, 2021
6.458
6.471
6.318
6.452
2,664,775
-0.12(-1.85%)
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
.