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 (%)
Apr 28, 2017
4.302
4.403
4.247
4.252
896,286
-0.07(-1.68%)
Apr 27, 2017
4.280
4.364
4.247
4.325
742,141
-0.09(-2.02%)
Apr 26, 2017
4.403
4.447
4.364
4.414
736,575
+0.18(+4.22%)
Apr 25, 2017
4.247
4.330
4.196
4.235
526,886
-0.06(-1.43%)
Apr 24, 2017
4.336
4.381
4.213
4.297
1,129,681
+0.17(+4.05%)
Apr 21, 2017
4.163
4.208
4.101
4.129
907,534
-0.03(-0.80%)
Apr 20, 2017
4.252
4.325
4.051
4.163
2,283,746
-0.03(-0.67%)
Apr 19, 2017
4.414
4.447
4.135
4.191
1,754,013
-0.11(-2.47%)
Apr 18, 2017
4.498
4.537
4.224
4.297
2,768,093
-0.32(-6.89%)
Apr 17, 2017
4.537
4.626
4.537
4.615
426,232
+0.05(+1.10%)
Apr 13, 2017
4.593
4.676
4.520
4.565
687,812
-0.06(-1.21%)
Apr 12, 2017
4.827
4.833
4.581
4.620
976,626
-0.22(-4.50%)
Apr 11, 2017
4.922
4.927
4.754
4.838
761,536
-0.12(-2.47%)
Apr 10, 2017
4.855
5.050
4.821
4.961
1,392,565
+0.11(+2.18%)
Apr 07, 2017
4.777
4.950
4.604
4.855
3,813,322
+0.19(+4.07%)
Apr 06, 2017
4.436
4.827
4.431
4.665
2,854,331
+0.39(+9.00%)
Apr 05, 2017
4.336
4.442
4.263
4.280
962,888
-0.08(-1.79%)
Apr 04, 2017
4.286
4.397
4.247
4.358
707,605
-0.06(-1.39%)
Apr 03, 2017
4.420
4.481
4.364
4.420
662,039
+0.15(+3.53%)
Mar 31, 2017
4.213
4.325
4.213
4.269
467,201
-0.06(-1.42%)
Mar 30, 2017
4.353
4.364
4.274
4.330
543,934
-0.01(-0.26%)
Mar 29, 2017
4.386
4.431
4.314
4.341
1,383,053
-0.18(-4.07%)
Mar 28, 2017
4.431
4.607
4.364
4.526
1,877,996
+0.39(+9.30%)
Mar 27, 2017
4.046
4.208
4.035
4.141
714,214
-0.11(-2.62%)
Mar 24, 2017
4.208
4.291
4.185
4.252
549,582
+0.07(+1.67%)
Mar 23, 2017
4.057
4.191
4.046
4.182
974,628
-0.05(-1.12%)
Mar 22, 2017
4.129
4.235
4.085
4.230
753,511
-0.01(-0.26%)
Mar 21, 2017
4.464
4.481
4.174
4.241
968,458
-0.31(-6.75%)
Mar 20, 2017
4.492
4.587
4.440
4.548
651,359
-0.01(-0.24%)
Mar 17, 2017
4.526
4.632
4.520
4.559
1,125,979
+0.11(+2.51%)
Mar 16, 2017
4.325
4.492
4.274
4.447
1,077,060
+0.13(+2.97%)
Mar 15, 2017
4.191
4.386
4.160
4.319
1,476,957
+0.40(+10.26%)
Mar 14, 2017
3.973
4.040
3.884
3.917
1,070,152
+0.11(+2.93%)
Mar 13, 2017
3.822
3.862
3.800
3.806
443,639
+0.02(+0.44%)
Mar 10, 2017
3.750
3.795
3.728
3.789
287,867
+0.14(+3.82%)
Mar 09, 2017
3.722
3.722
3.610
3.650
249,140
-0.08(-2.10%)
Mar 08, 2017
3.822
3.845
3.694
3.728
422,311
-0.09(-2.48%)
Mar 07, 2017
3.856
3.912
3.817
3.822
323,674
-0.01(-0.29%)
Mar 06, 2017
3.884
3.901
3.817
3.834
498,196
-0.09(-2.28%)
Mar 03, 2017
3.850
3.990
3.822
3.923
913,679
-0.03(-0.85%)
Mar 02, 2017
3.817
4.060
3.767
3.956
1,101,464
+0.09(+2.46%)
Mar 01, 2017
3.817
3.956
3.795
3.862
869,293
+0.05(+1.32%)
Feb 28, 2017
3.622
3.817
3.622
3.811
873,176
+0.28(+8.07%)
Feb 27, 2017
3.449
3.549
3.404
3.527
585,779
-0.03(-0.94%)
Feb 24, 2017
3.627
3.644
3.527
3.560
375,548
-0.15(-4.06%)
Feb 23, 2017
3.700
3.733
3.594
3.711
833,785
+0.15(+4.23%)
Feb 22, 2017
3.549
3.622
3.510
3.560
494,352
-0.06(-1.70%)
Feb 21, 2017
3.627
3.644
3.527
3.622
903,286
+0.35(+10.66%)
Feb 17, 2017
3.273
3.273
3.273
0
+0.03(+0.95%)
Feb 16, 2017
3.343
3.343
3.209
3.242
728,384
+0.02(+0.69%)
Feb 15, 2017
3.253
3.304
3.214
3.220
1,022,538
-0.14(-4.15%)
Feb 14, 2017
3.170
3.579
3.119
3.359
3,162,185
+0.18(+5.80%)
Feb 13, 2017
3.242
3.253
3.158
3.175
327,317
-0.03(-1.04%)
Feb 10, 2017
3.225
3.287
3.192
3.209
586,115
+0.12(+3.79%)
Feb 09, 2017
3.136
3.153
3.075
3.091
299,994
+0.07(+2.40%)
Feb 08, 2017
3.002
3.025
2.969
3.019
166,886
-0.06(-1.99%)
Feb 07, 2017
3.058
3.108
3.041
3.080
162,223
+0.03(+0.91%)
Feb 06, 2017
3.036
3.075
3.002
3.052
196,072
-0.03(-0.91%)
Feb 03, 2017
3.047
3.091
3.019
3.080
263,641
-0.01(-0.36%)
Feb 02, 2017
3.052
3.103
3.030
3.091
501,085
-0.06(-1.95%)
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
.