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, 2018
4.933
4.994
4.860
4.905
329,587
+0.01(+0.11%)
Jan 30, 2018
5.017
5.037
4.869
4.899
313,612
-0.23(-4.57%)
Jan 29, 2018
5.184
5.221
5.100
5.134
319,267
-0.08(-1.50%)
Jan 26, 2018
5.145
5.240
5.145
5.212
599,005
+0.11(+2.19%)
Jan 25, 2018
5.190
5.219
5.089
5.100
369,324
-0.01(-0.11%)
Jan 24, 2018
5.156
5.178
5.078
5.106
247,763
-0.05(-0.97%)
Jan 23, 2018
5.184
5.184
5.032
5.156
657,849
-0.06(-1.18%)
Jan 22, 2018
5.084
5.218
5.084
5.218
541,554
+0.23(+4.70%)
Jan 19, 2018
4.944
5.011
4.922
4.983
179,987
+0.15(+3.00%)
Jan 18, 2018
4.911
4.911
4.816
4.838
224,965
-0.09(-1.81%)
Jan 17, 2018
4.911
4.950
4.866
4.927
178,319
-0.04(-0.79%)
Jan 16, 2018
5.011
5.028
4.933
4.966
386,273
-0.02(-0.45%)
Jan 12, 2018
4.989
4.989
4.989
0
+0.08(+1.59%)
Jan 11, 2018
4.877
4.944
4.844
4.911
291,631
-0.13(-2.55%)
Jan 10, 2018
5.078
5.112
5.000
5.039
277,841
+0.00(+0.00%)
Jan 09, 2018
5.134
5.134
4.980
5.039
227,454
-0.12(-2.27%)
Jan 08, 2018
5.106
5.184
5.084
5.156
403,414
+0.14(+2.78%)
Jan 05, 2018
4.955
5.039
4.944
5.017
578,183
+0.02(+0.45%)
Jan 04, 2018
4.950
5.028
4.933
4.994
317,712
+0.07(+1.47%)
Jan 03, 2018
4.916
4.955
4.849
4.922
510,613
+0.21(+4.50%)
Jan 02, 2018
4.509
4.729
4.503
4.710
575,292
+0.16(+3.56%)
Dec 29, 2017
4.548
4.548
4.548
0
-0.02(-0.37%)
Dec 28, 2017
4.503
4.581
4.442
4.565
382,687
+0.08(+1.74%)
Dec 27, 2017
4.475
4.487
4.442
4.487
390,645
+0.03(+0.75%)
Dec 26, 2017
4.453
4.498
4.403
4.453
319,443
+0.01(+0.13%)
Dec 22, 2017
4.459
4.487
4.416
4.447
218,803
-0.09(-1.97%)
Dec 21, 2017
4.464
4.548
4.442
4.537
578,713
+0.18(+4.10%)
Dec 20, 2017
4.403
4.408
4.353
4.358
493,468
-0.15(-3.22%)
Dec 19, 2017
4.553
4.581
4.481
4.503
258,612
-0.07(-1.59%)
Dec 18, 2017
4.559
4.637
4.531
4.576
488,125
+0.02(+0.49%)
Dec 15, 2017
4.492
4.654
4.492
4.553
554,263
+0.09(+2.13%)
Dec 14, 2017
4.459
4.548
4.436
4.459
470,962
-0.21(-4.54%)
Dec 13, 2017
4.604
4.699
4.559
4.671
611,205
-0.11(-2.22%)
Dec 12, 2017
4.844
4.883
4.771
4.777
718,022
-0.07(-1.50%)
Dec 11, 2017
4.676
4.922
4.676
4.849
1,470,108
+0.23(+5.08%)
Dec 08, 2017
4.587
4.637
4.587
4.615
241,475
+0.12(+2.73%)
Dec 07, 2017
4.498
4.548
4.475
4.492
216,552
-0.03(-0.74%)
Dec 06, 2017
4.514
4.553
4.475
4.526
327,550
+0.02(+0.50%)
Dec 05, 2017
4.542
4.553
4.498
4.503
411,962
-0.14(-3.00%)
Dec 04, 2017
4.732
4.732
4.654
4.643
577,158
-0.08(-1.77%)
Dec 01, 2017
4.682
4.771
4.665
4.726
516,141
+0.20(+4.44%)
Nov 30, 2017
4.431
4.604
4.431
4.526
718,699
+0.07(+1.63%)
Nov 29, 2017
4.408
4.470
4.392
4.453
384,576
-0.02(-0.50%)
Nov 28, 2017
4.520
4.531
4.431
4.475
217,387
-0.08(-1.84%)
Nov 27, 2017
4.553
4.587
4.520
4.559
422,128
+0.01(+0.25%)
Nov 24, 2017
4.526
4.565
4.526
4.548
138,622
+0.03(+0.62%)
Nov 22, 2017
4.537
4.537
4.442
4.520
316,746
+0.11(+2.40%)
Nov 21, 2017
4.369
4.481
4.341
4.414
672,876
+0.15(+3.53%)
Nov 20, 2017
4.213
4.325
4.157
4.263
889,768
+0.17(+4.23%)
Nov 17, 2017
4.090
4.101
4.012
4.090
549,088
+0.06(+1.38%)
Nov 16, 2017
4.096
4.113
4.012
4.035
416,544
+0.07(+1.69%)
Nov 15, 2017
4.001
4.012
3.912
3.968
741,842
-0.06(-1.52%)
Nov 14, 2017
4.224
4.224
4.023
4.029
791,870
-0.30(-6.84%)
Nov 13, 2017
4.336
4.392
4.310
4.325
203,015
-0.07(-1.65%)
Nov 10, 2017
4.425
4.475
4.392
4.397
248,733
+0.00(+0.00%)
Nov 09, 2017
4.386
4.464
4.381
4.397
225,121
-0.11(-2.41%)
Nov 08, 2017
4.565
4.576
4.475
4.506
510,779
-0.05(-1.16%)
Nov 07, 2017
4.587
4.615
4.503
4.559
369,534
-0.04(-0.97%)
Nov 06, 2017
4.414
4.643
4.414
4.604
1,013,907
+0.36(+8.55%)
Nov 03, 2017
4.364
4.364
4.208
4.241
679,144
-0.11(-2.44%)
Nov 02, 2017
4.347
4.375
4.291
4.347
461,298
-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
.