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 (%)
Apr 30, 2018
4.576
4.616
4.531
4.559
382,326
-0.05(-0.98%)
Apr 27, 2018
4.644
4.649
4.565
4.604
133,462
-0.01(-0.24%)
Apr 26, 2018
4.644
4.683
4.599
4.616
246,216
-0.02(-0.49%)
Apr 25, 2018
4.711
4.720
4.610
4.638
306,902
-0.08(-1.79%)
Apr 24, 2018
4.853
4.898
4.678
4.723
505,834
-0.01(-0.24%)
Apr 23, 2018
4.745
4.779
4.709
4.734
310,001
+0.07(+1.45%)
Apr 20, 2018
4.683
4.734
4.644
4.666
202,286
-0.03(-0.60%)
Apr 19, 2018
4.757
4.762
4.644
4.695
261,218
-0.06(-1.30%)
Apr 18, 2018
4.790
4.790
4.661
4.757
574,685
+0.24(+5.37%)
Apr 17, 2018
4.570
4.597
4.474
4.514
452,947
+0.10(+2.17%)
Apr 16, 2018
4.452
4.486
4.390
4.418
228,250
-0.09(-2.00%)
Apr 13, 2018
4.531
4.548
4.432
4.508
450,443
+0.03(+0.76%)
Apr 12, 2018
4.407
4.508
4.407
4.474
234,487
+0.16(+3.66%)
Apr 11, 2018
4.350
4.407
4.305
4.316
168,528
-0.08(-1.92%)
Apr 10, 2018
4.362
4.422
4.345
4.401
270,740
+0.23(+5.55%)
Apr 09, 2018
4.192
4.226
4.147
4.170
242,623
+0.06(+1.51%)
Apr 06, 2018
4.232
4.249
4.046
4.108
250,067
-0.20(-4.59%)
Apr 05, 2018
4.288
4.350
4.277
4.305
196,209
+0.16(+3.81%)
Apr 04, 2018
3.950
4.181
3.950
4.147
429,444
-0.19(-4.42%)
Apr 03, 2018
4.373
4.401
4.283
4.339
312,238
-0.01(-0.13%)
Apr 02, 2018
4.463
4.486
4.283
4.345
238,776
-0.14(-3.14%)
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%)
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
.