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
)
15.12
+0.37 (+2.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2018
5.247
5.373
5.224
5.344
712,465
+0.16(+3.09%)
Jul 30, 2018
5.144
5.190
5.139
5.184
116,209
+0.07(+1.45%)
Jul 27, 2018
5.133
5.144
5.076
5.110
132,789
-0.04(-0.78%)
Jul 26, 2018
5.133
5.161
5.087
5.150
123,676
-0.01(-0.22%)
Jul 25, 2018
5.133
5.190
5.093
5.161
653,063
-0.02(-0.44%)
Jul 24, 2018
5.144
5.196
5.144
5.184
212,613
+0.23(+4.61%)
Jul 23, 2018
5.007
5.008
4.944
4.956
125,903
-0.01(-0.23%)
Jul 20, 2018
4.984
5.030
4.950
4.967
240,821
+0.05(+0.93%)
Jul 19, 2018
4.933
4.961
4.881
4.921
149,382
-0.02(-0.46%)
Jul 18, 2018
4.881
4.967
4.881
4.944
233,816
+0.09(+1.76%)
Jul 17, 2018
4.853
4.910
4.841
4.858
167,815
+0.00(+0.00%)
Jul 16, 2018
4.916
4.933
4.830
4.858
279,856
-0.01(-0.12%)
Jul 13, 2018
4.847
4.921
4.841
4.864
202,625
+0.03(+0.59%)
Jul 12, 2018
4.887
4.921
4.824
4.836
221,560
+0.02(+0.47%)
Jul 11, 2018
4.887
4.950
4.807
4.813
225,425
-0.21(-4.10%)
Jul 10, 2018
4.990
5.024
4.978
5.018
181,368
+0.06(+1.15%)
Jul 09, 2018
4.961
5.001
4.933
4.961
148,164
-0.03(-0.57%)
Jul 06, 2018
4.961
5.041
4.910
4.990
180,067
-0.03(-0.57%)
Jul 05, 2018
5.064
5.087
5.001
5.018
203,773
+0.06(+1.27%)
Jul 03, 2018
4.956
4.956
4.956
0
+0.09(+1.88%)
Jul 02, 2018
4.824
4.864
4.790
4.864
459,573
-0.10(-2.07%)
Jun 29, 2018
4.916
5.007
4.893
4.967
650,677
-0.01(-0.12%)
Jun 28, 2018
4.910
4.990
4.847
4.973
492,892
-0.02(-0.34%)
Jun 27, 2018
5.047
5.070
4.921
4.990
513,697
-0.01(-0.23%)
Jun 26, 2018
5.013
5.041
4.967
5.001
132,656
-0.04(-0.79%)
Jun 25, 2018
5.059
5.076
4.967
5.041
162,830
-0.10(-2.00%)
Jun 22, 2018
5.133
5.201
5.133
5.144
213,556
+0.06(+1.12%)
Jun 21, 2018
5.161
5.161
5.081
5.087
209,870
-0.10(-1.87%)
Jun 20, 2018
5.116
5.241
5.116
5.184
387,641
+0.02(+0.33%)
Jun 19, 2018
5.121
5.219
5.081
5.167
241,808
-0.07(-1.42%)
Jun 18, 2018
5.156
5.253
5.133
5.241
299,869
-0.01(-0.22%)
Jun 15, 2018
5.310
5.144
5.253
588,775
+0.11(+2.11%)
Jun 14, 2018
5.156
5.196
5.104
5.144
439,571
+0.13(+2.62%)
Jun 13, 2018
4.927
5.053
4.927
5.013
332,934
+0.12(+2.45%)
Jun 12, 2018
4.915
4.938
4.870
4.893
147,201
-0.07(-1.48%)
Jun 11, 2018
4.859
4.994
4.831
4.966
316,893
+0.06(+1.15%)
Jun 08, 2018
4.893
4.972
4.853
4.910
174,421
-0.03(-0.57%)
Jun 07, 2018
4.983
5.000
4.927
4.938
149,477
-0.02(-0.34%)
Jun 06, 2018
4.989
5.023
4.859
4.955
383,853
+0.02(+0.46%)
Jun 05, 2018
4.944
4.983
4.915
4.932
195,622
+0.00(+0.00%)
Jun 04, 2018
4.848
4.944
4.825
4.932
502,202
+0.15(+3.07%)
Jun 01, 2018
4.842
4.898
4.751
4.785
371,527
-0.11(-2.19%)
May 31, 2018
4.870
4.915
4.729
4.893
376,078
+0.24(+5.22%)
May 30, 2018
4.531
4.653
4.507
4.650
520,482
+0.03(+0.73%)
May 29, 2018
4.593
4.638
4.588
4.616
350,801
-0.03(-0.61%)
May 25, 2018
4.644
4.644
4.644
0
-0.02(-0.48%)
May 24, 2018
4.689
4.723
4.633
4.667
303,985
-0.10(-2.02%)
May 23, 2018
4.655
4.774
4.633
4.763
241,103
-0.07(-1.40%)
May 22, 2018
4.848
4.904
4.797
4.831
230,712
+0.15(+3.14%)
May 21, 2018
4.678
4.729
4.678
4.684
158,044
+0.03(+0.73%)
May 18, 2018
4.576
4.684
4.559
4.650
136,707
-0.02(-0.36%)
May 17, 2018
4.678
4.757
4.633
4.667
277,037
-0.06(-1.31%)
May 16, 2018
4.684
4.748
4.638
4.729
285,375
-0.05(-1.06%)
May 15, 2018
4.814
4.814
4.718
4.780
302,900
-0.21(-4.19%)
May 14, 2018
4.949
5.011
4.938
4.989
286,887
-0.02(-0.45%)
May 11, 2018
4.977
5.017
4.955
5.011
172,336
+0.07(+1.49%)
May 10, 2018
4.955
4.983
4.938
4.938
212,727
-0.02(-0.34%)
May 09, 2018
4.876
4.961
4.876
4.955
208,647
+0.11(+2.33%)
May 08, 2018
4.831
4.859
4.780
4.842
127,563
+0.05(+1.06%)
May 07, 2018
4.768
4.853
4.768
4.791
308,681
+0.09(+1.92%)
May 04, 2018
4.661
4.701
4.651
4.701
188,818
+0.01(+0.24%)
May 03, 2018
4.684
4.718
4.633
4.689
195,535
+0.05(+1.10%)
May 02, 2018
4.565
4.689
4.565
4.638
275,587
+0.08(+1.86%)
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
.