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
)
14.79
+0.13 (+0.89%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
May 31, 2019
2.741
2.753
2.706
2.717
547,041
-0.11(-4.00%)
May 30, 2019
2.831
2.896
2.801
2.831
403,904
-0.07(-2.46%)
May 29, 2019
2.878
2.902
2.860
2.902
552,245
-0.07(-2.40%)
May 28, 2019
3.063
3.084
2.968
2.974
372,864
-0.05(-1.58%)
May 24, 2019
3.027
3.039
2.994
3.021
275,031
-0.04(-1.36%)
May 23, 2019
3.176
3.176
2.986
3.063
503,202
-0.14(-4.28%)
May 22, 2019
3.218
3.260
3.196
3.200
199,782
+0.10(+3.07%)
May 21, 2019
3.111
3.158
3.081
3.105
264,175
-0.01(-0.19%)
May 20, 2019
3.075
3.141
3.057
3.111
178,038
+0.01(+0.38%)
May 17, 2019
3.129
3.182
3.099
3.099
179,214
-0.07(-2.07%)
May 16, 2019
3.147
3.212
3.147
3.164
107,919
+0.01(+0.38%)
May 15, 2019
3.075
3.170
3.057
3.152
115,392
+0.04(+1.34%)
May 14, 2019
3.111
3.147
3.093
3.111
210,008
+0.08(+2.76%)
May 13, 2019
3.051
3.081
3.009
3.027
252,337
-0.23(-7.13%)
May 10, 2019
3.224
3.278
3.200
3.260
147,332
+0.08(+2.43%)
May 09, 2019
3.212
3.212
3.111
3.182
222,367
-0.13(-3.96%)
May 08, 2019
3.218
3.331
3.212
3.313
270,575
+0.13(+3.93%)
May 07, 2019
3.260
3.260
3.147
3.188
255,070
-0.13(-3.78%)
May 06, 2019
3.212
3.325
3.188
3.313
347,789
-0.15(-4.47%)
May 03, 2019
3.403
3.477
3.397
3.468
238,953
+0.05(+1.39%)
May 02, 2019
3.498
3.510
3.409
3.421
352,652
-0.19(-5.28%)
May 01, 2019
3.593
3.665
3.576
3.611
307,239
+0.06(+1.68%)
Apr 30, 2019
3.689
3.695
3.522
3.552
948,966
+0.08(+2.41%)
Apr 29, 2019
3.504
3.504
3.439
3.468
684,404
+0.14(+4.11%)
Apr 26, 2019
3.325
3.343
3.301
3.331
186,262
+0.11(+3.52%)
Apr 25, 2019
3.248
3.248
3.206
3.218
299,119
-0.06(-1.73%)
Apr 24, 2019
3.313
3.313
3.254
3.275
247,333
-0.06(-1.87%)
Apr 23, 2019
3.337
3.361
3.307
3.337
331,663
+0.03(+0.90%)
Apr 22, 2019
3.343
3.356
3.287
3.307
224,480
-0.05(-1.42%)
Apr 18, 2019
3.319
3.355
3.313
3.355
186,430
+0.04(+1.08%)
Apr 17, 2019
3.337
3.349
3.301
3.319
301,606
+0.01(+0.36%)
Apr 16, 2019
3.260
3.319
3.212
3.307
556,713
+0.06(+1.84%)
Apr 15, 2019
3.272
3.272
3.230
3.248
176,825
-0.01(-0.37%)
Apr 12, 2019
3.290
3.301
3.242
3.260
272,849
-0.04(-1.26%)
Apr 11, 2019
3.337
3.337
3.281
3.301
323,873
+0.02(+0.54%)
Apr 10, 2019
3.224
3.307
3.224
3.284
291,388
+0.15(+4.75%)
Apr 09, 2019
3.158
3.158
3.105
3.135
197,859
-0.02(-0.75%)
Apr 08, 2019
3.158
3.188
3.135
3.158
265,612
+0.10(+3.11%)
Apr 05, 2019
3.051
3.087
3.021
3.063
258,921
+0.01(+0.19%)
Apr 04, 2019
3.045
3.063
3.009
3.057
209,347
+0.00(+0.00%)
Apr 03, 2019
3.075
3.081
3.039
3.057
267,651
+0.11(+3.64%)
Apr 02, 2019
2.956
2.968
2.896
2.950
331,567
+0.01(+0.41%)
Apr 01, 2019
2.872
2.953
2.872
2.938
257,854
+0.10(+3.35%)
Mar 29, 2019
2.855
2.860
2.831
2.843
185,255
-0.04(-1.45%)
Mar 28, 2019
2.849
2.926
2.843
2.884
172,881
-0.01(-0.41%)
Mar 27, 2019
2.926
2.932
2.866
2.896
183,936
-0.04(-1.22%)
Mar 26, 2019
2.950
2.980
2.920
2.932
349,099
+0.02(+0.82%)
Mar 25, 2019
2.992
3.015
2.908
2.908
598,164
-0.14(-4.69%)
Mar 22, 2019
3.152
3.158
3.015
3.051
692,192
-0.07(-2.10%)
Mar 21, 2019
3.147
3.158
3.087
3.117
325,657
-0.05(-1.69%)
Mar 20, 2019
3.206
3.212
3.099
3.170
687,750
+0.18(+5.98%)
Mar 19, 2019
3.021
3.045
2.974
2.992
451,119
+0.10(+3.51%)
Mar 18, 2019
2.950
2.950
2.884
2.890
450,995
-0.13(-4.15%)
Mar 15, 2019
3.093
3.105
2.998
3.015
805,795
-0.04(-1.17%)
Mar 14, 2019
3.039
3.063
3.015
3.051
351,368
+0.12(+4.07%)
Mar 13, 2019
2.968
2.992
2.920
2.932
220,669
+0.02(+0.61%)
Mar 12, 2019
2.878
2.923
2.860
2.914
235,029
+0.11(+3.82%)
Mar 11, 2019
2.765
2.817
2.747
2.807
366,095
+0.02(+0.64%)
Mar 08, 2019
2.801
2.825
2.753
2.789
436,626
-0.07(-2.30%)
Mar 07, 2019
2.890
2.896
2.843
2.855
339,402
-0.10(-3.43%)
Mar 06, 2019
2.998
3.009
2.956
2.956
424,321
-0.06(-1.98%)
Mar 05, 2019
3.051
3.110
2.992
3.015
1,069,337
+0.09(+3.23%)
Mar 04, 2019
2.951
2.956
2.892
2.921
406,726
+0.04(+1.43%)
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
.