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
)
14.84
+0.41 (+2.85%)
Streaming Delayed Price
Updated: 2:06 PM EDT, May 7, 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 (%)
Mar 29, 2018
4.486
4.486
4.486
0
+0.16(+3.79%)
Mar 28, 2018
4.542
4.542
4.288
4.322
594,975
-0.20(-4.37%)
Mar 27, 2018
4.683
4.734
4.474
4.520
507,237
-0.05(-0.99%)
Mar 26, 2018
4.616
4.627
4.480
4.565
337,078
+0.09(+2.08%)
Mar 23, 2018
4.582
4.638
4.441
4.472
501,387
-0.14(-3.00%)
Mar 22, 2018
4.689
4.706
4.604
4.610
298,058
-0.16(-3.43%)
Mar 21, 2018
4.711
4.875
4.711
4.774
534,335
+0.07(+1.44%)
Mar 20, 2018
4.745
4.762
4.700
4.706
176,883
-0.03(-0.60%)
Mar 19, 2018
4.751
4.806
4.700
4.734
366,780
-0.15(-3.01%)
Mar 16, 2018
4.853
4.954
4.830
4.881
486,103
+0.01(+0.23%)
Mar 15, 2018
4.971
4.971
4.841
4.869
367,286
-0.17(-3.36%)
Mar 14, 2018
5.084
5.112
5.005
5.039
350,694
-0.05(-1.00%)
Mar 13, 2018
5.022
5.123
5.011
5.090
435,567
-0.06(-1.10%)
Mar 12, 2018
5.214
5.264
5.123
5.146
599,587
-0.07(-1.30%)
Mar 09, 2018
5.231
5.276
5.202
5.214
353,730
+0.08(+1.65%)
Mar 08, 2018
5.129
5.185
5.084
5.129
220,560
+0.01(+0.22%)
Mar 07, 2018
5.101
5.169
5.078
5.118
417,225
-0.07(-1.41%)
Mar 06, 2018
5.202
5.219
5.169
5.191
351,522
+0.07(+1.32%)
Mar 05, 2018
5.112
5.174
5.101
5.123
463,618
+0.02(+0.33%)
Mar 02, 2018
4.988
5.140
4.937
5.106
178,563
+0.05(+0.89%)
Mar 01, 2018
5.072
5.134
5.005
5.061
332,896
+0.01(+0.22%)
Feb 28, 2018
5.190
5.195
5.045
5.050
195,488
-0.11(-2.06%)
Feb 27, 2018
5.184
5.201
5.128
5.156
286,659
-0.05(-0.96%)
Feb 26, 2018
5.173
5.218
5.117
5.206
273,882
-0.01(-0.11%)
Feb 23, 2018
5.184
5.218
5.184
5.212
307,189
-0.01(-0.21%)
Feb 22, 2018
5.206
5.240
5.195
5.223
509,258
+0.03(+0.54%)
Feb 21, 2018
5.257
5.268
5.173
5.195
459,060
+0.00(+0.00%)
Feb 20, 2018
5.268
5.346
5.184
5.195
969,246
+0.32(+6.46%)
Feb 16, 2018
4.880
4.880
4.880
0
+0.01(+0.17%)
Feb 15, 2018
4.860
4.894
4.805
4.872
152,605
+0.03(+0.58%)
Feb 14, 2018
4.587
4.844
4.576
4.844
287,172
+0.15(+3.09%)
Feb 13, 2018
4.693
4.732
4.671
4.699
267,947
-0.09(-1.98%)
Feb 12, 2018
4.671
4.816
4.671
4.793
536,807
+0.25(+5.40%)
Feb 09, 2018
4.509
4.593
4.381
4.548
282,939
+0.13(+3.03%)
Feb 08, 2018
4.604
4.604
4.408
4.414
419,705
-0.22(-4.81%)
Feb 07, 2018
4.654
4.654
4.620
4.637
432,133
-0.06(-1.19%)
Feb 06, 2018
4.481
4.726
4.464
4.693
417,555
+0.09(+2.06%)
Feb 05, 2018
4.766
4.827
4.581
4.598
352,180
-0.26(-5.40%)
Feb 02, 2018
4.978
5.022
4.855
4.860
269,902
-0.06(-1.14%)
Feb 01, 2018
4.916
4.955
4.894
4.916
304,404
+0.01(+0.23%)
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%)
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
.