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
)
12.45
+0.46 (+3.88%)
Streaming Delayed Price
Updated: 3:38 PM EDT, Sep 19, 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
3.003
3.003
2.950
2.956
527,428
-0.03(-0.98%)
Jan 30, 2019
2.915
3.009
2.892
2.985
1,360,854
-0.19(-5.88%)
Jan 29, 2019
3.189
3.207
3.148
3.172
299,187
+0.05(+1.49%)
Jan 28, 2019
3.131
3.143
3.096
3.125
946,091
-0.35(-10.07%)
Jan 25, 2019
3.522
3.568
3.376
3.475
803,029
+0.05(+1.36%)
Jan 24, 2019
3.422
3.463
3.411
3.428
394,218
-0.16(-4.55%)
Jan 23, 2019
3.522
3.594
3.446
3.592
587,376
+0.02(+0.65%)
Jan 22, 2019
3.603
3.627
3.562
3.568
330,743
-0.34(-8.79%)
Jan 18, 2019
3.831
3.918
3.807
3.912
251,096
+0.14(+3.71%)
Jan 17, 2019
3.708
3.813
3.696
3.772
178,654
+0.05(+1.25%)
Jan 16, 2019
3.685
3.731
3.679
3.726
146,617
+0.03(+0.79%)
Jan 15, 2019
3.673
3.702
3.638
3.696
183,842
-0.06(-1.71%)
Jan 14, 2019
3.714
3.778
3.691
3.761
174,243
-0.09(-2.27%)
Jan 11, 2019
3.836
3.895
3.807
3.848
205,302
-0.10(-2.51%)
Jan 10, 2019
3.936
3.965
3.871
3.947
282,463
-0.14(-3.42%)
Jan 09, 2019
4.110
4.122
4.040
4.087
156,801
+0.01(+0.14%)
Jan 08, 2019
4.052
4.087
4.005
4.081
171,572
+0.14(+3.55%)
Jan 07, 2019
3.831
3.984
3.819
3.941
227,463
+0.16(+4.16%)
Jan 04, 2019
3.667
3.825
3.662
3.784
155,391
+0.31(+8.89%)
Jan 03, 2019
3.504
3.545
3.440
3.475
285,082
-0.16(-4.33%)
Jan 02, 2019
3.469
3.644
3.440
3.632
258,487
+0.04(+1.14%)
Dec 31, 2018
3.586
3.627
3.533
3.592
130,522
+0.02(+0.65%)
Dec 28, 2018
3.498
3.589
3.492
3.568
372,357
+0.13(+3.73%)
Dec 27, 2018
3.387
3.446
3.323
3.440
256,448
-0.16(-4.38%)
Dec 26, 2018
3.562
3.603
3.446
3.597
247,829
+0.05(+1.48%)
Dec 24, 2018
3.551
3.597
3.516
3.545
198,785
+0.02(+0.66%)
Dec 21, 2018
3.440
3.574
3.440
3.522
244,236
+0.13(+3.96%)
Dec 20, 2018
3.364
3.463
3.352
3.387
412,704
-0.07(-2.02%)
Dec 19, 2018
3.539
3.586
3.428
3.457
445,992
-0.23(-6.32%)
Dec 18, 2018
3.696
3.749
3.662
3.691
349,396
-0.26(-6.50%)
Dec 17, 2018
4.070
4.075
3.918
3.947
184,489
-0.13(-3.29%)
Dec 14, 2018
4.116
4.175
4.064
4.081
121,432
-0.08(-1.96%)
Dec 13, 2018
4.204
4.268
4.157
4.163
215,202
+0.07(+1.71%)
Dec 12, 2018
4.087
4.151
4.052
4.093
358,048
+0.07(+1.74%)
Dec 11, 2018
4.070
4.087
3.988
4.023
189,790
+0.09(+2.37%)
Dec 10, 2018
3.936
3.976
3.860
3.930
172,623
-0.14(-3.44%)
Dec 07, 2018
4.116
4.215
4.052
4.070
259,158
+0.08(+1.90%)
Dec 06, 2018
4.029
4.035
3.889
3.994
347,784
-0.13(-3.11%)
Dec 04, 2018
4.248
4.276
4.111
4.122
418,265
-0.10(-2.43%)
Dec 03, 2018
4.208
4.236
4.162
4.225
286,364
+0.21(+5.11%)
Nov 30, 2018
3.974
4.025
3.922
4.019
458,726
-0.11(-2.63%)
Nov 29, 2018
4.156
4.156
4.082
4.128
307,992
-0.18(-4.24%)
Nov 28, 2018
4.219
4.328
4.145
4.311
460,551
+0.04(+0.94%)
Nov 27, 2018
4.208
4.299
4.180
4.271
456,076
+0.22(+5.50%)
Nov 26, 2018
4.065
4.105
4.008
4.048
471,127
+0.08(+2.01%)
Nov 23, 2018
3.837
3.979
3.837
3.968
295,133
+0.13(+3.27%)
Nov 21, 2018
3.842
3.842
3.842
0
+0.13(+3.54%)
Nov 20, 2018
3.728
3.762
3.563
3.711
652,231
-0.15(-3.85%)
Nov 19, 2018
3.928
3.974
3.831
3.859
264,712
-0.07(-1.89%)
Nov 16, 2018
3.820
3.974
3.820
3.934
341,023
+0.12(+3.14%)
Nov 15, 2018
3.802
3.854
3.745
3.814
364,238
+0.10(+2.77%)
Nov 14, 2018
3.808
3.825
3.665
3.711
435,961
-0.17(-4.27%)
Nov 13, 2018
3.974
4.014
3.871
3.877
217,431
-0.14(-3.41%)
Nov 12, 2018
4.105
4.111
3.997
4.014
152,894
-0.03(-0.85%)
Nov 09, 2018
4.076
4.088
4.019
4.048
158,163
-0.10(-2.34%)
Nov 08, 2018
4.219
4.233
4.139
4.145
193,630
-0.22(-5.10%)
Nov 07, 2018
4.311
4.396
4.288
4.368
690,947
-0.03(-0.78%)
Nov 06, 2018
4.465
4.499
4.385
4.402
448,257
-0.09(-1.91%)
Nov 05, 2018
4.539
4.556
4.476
4.487
228,294
+0.01(+0.13%)
Nov 02, 2018
4.607
4.625
4.476
4.482
551,382
+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
.