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
)
15.39
+0.12 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2017
5.240
5.290
5.178
5.195
565,271
+0.04(+0.87%)
Aug 30, 2017
5.112
5.173
5.033
5.151
415,028
+0.02(+0.44%)
Aug 29, 2017
5.190
5.231
5.117
5.128
580,217
-0.12(-2.34%)
Aug 28, 2017
5.340
5.368
5.237
5.251
640,925
-0.23(-4.27%)
Aug 25, 2017
5.156
5.552
5.156
5.485
1,213,520
+0.52(+10.45%)
Aug 24, 2017
4.911
5.005
4.899
4.966
432,498
-0.02(-0.34%)
Aug 23, 2017
4.877
5.000
4.805
4.983
692,425
+0.13(+2.64%)
Aug 22, 2017
4.738
4.855
4.738
4.855
312,934
+0.02(+0.35%)
Aug 21, 2017
4.872
4.911
4.805
4.838
449,270
-0.02(-0.35%)
Aug 18, 2017
4.799
4.883
4.760
4.855
614,851
+0.30(+6.62%)
Aug 17, 2017
4.654
4.743
4.475
4.553
1,222,840
-0.27(-5.66%)
Aug 16, 2017
4.849
4.888
4.793
4.827
708,827
+0.21(+4.59%)
Aug 15, 2017
4.699
4.699
4.598
4.615
625,677
-0.01(-0.24%)
Aug 14, 2017
4.665
4.693
4.598
4.626
421,325
+0.20(+4.41%)
Aug 11, 2017
4.369
4.487
4.330
4.431
373,023
-0.02(-0.50%)
Aug 10, 2017
4.570
4.604
4.431
4.453
448,241
-0.01(-0.25%)
Aug 09, 2017
4.509
4.537
4.436
4.464
422,436
+0.00(+0.00%)
Aug 08, 2017
4.503
4.531
4.431
4.464
274,128
-0.01(-0.25%)
Aug 07, 2017
4.509
4.531
4.381
4.475
658,054
+0.07(+1.65%)
Aug 04, 2017
4.408
4.447
4.364
4.403
517,935
+0.23(+5.62%)
Aug 03, 2017
4.358
4.375
4.135
4.168
409,378
-0.21(-4.72%)
Aug 02, 2017
4.330
4.403
4.274
4.375
492,114
+0.11(+2.48%)
Aug 01, 2017
4.208
4.291
4.202
4.269
554,906
+0.26(+6.40%)
Jul 31, 2017
3.990
4.035
3.974
4.012
308,827
+0.17(+4.51%)
Jul 28, 2017
3.839
3.901
3.822
3.839
137,670
+0.07(+1.78%)
Jul 27, 2017
3.867
3.867
3.750
3.772
333,856
-0.14(-3.50%)
Jul 26, 2017
3.923
3.940
3.878
3.909
273,588
-0.11(-2.84%)
Jul 25, 2017
3.929
4.068
3.923
4.023
536,547
+0.22(+5.87%)
Jul 24, 2017
3.822
3.845
3.756
3.800
172,036
-0.02(-0.44%)
Jul 21, 2017
3.850
3.850
3.778
3.817
245,656
-0.01(-0.15%)
Jul 20, 2017
3.962
3.962
3.800
3.822
404,181
-0.07(-1.86%)
Jul 19, 2017
3.884
3.929
3.862
3.895
364,347
+0.03(+0.72%)
Jul 18, 2017
3.990
4.007
3.853
3.867
571,554
-0.04(-1.00%)
Jul 17, 2017
3.962
4.015
3.878
3.906
563,761
+0.13(+3.40%)
Jul 14, 2017
3.795
3.834
3.744
3.778
131,685
-0.02(-0.59%)
Jul 13, 2017
3.756
3.822
3.728
3.800
274,734
+0.07(+1.95%)
Jul 12, 2017
3.733
3.761
3.689
3.728
366,501
+0.04(+1.21%)
Jul 11, 2017
3.627
3.689
3.577
3.683
656,742
+0.26(+7.49%)
Jul 10, 2017
3.404
3.432
3.382
3.426
357,376
+0.14(+4.24%)
Jul 07, 2017
3.370
3.387
3.247
3.287
677,013
-0.16(-4.69%)
Jul 06, 2017
3.532
3.566
3.426
3.449
479,810
+0.00(+0.00%)
Jul 05, 2017
3.588
3.588
3.432
3.449
800,782
-0.36(-9.38%)
Jul 03, 2017
3.722
3.889
3.716
3.806
572,588
+0.06(+1.49%)
Jun 30, 2017
3.767
3.610
3.750
508,470
+0.20(+5.66%)
Jun 29, 2017
3.521
3.571
3.493
3.549
476,351
-0.08(-2.15%)
Jun 28, 2017
3.733
3.739
3.594
3.627
467,782
-0.06(-1.66%)
Jun 27, 2017
3.683
3.728
3.622
3.689
688,896
+0.18(+5.09%)
Jun 26, 2017
3.504
3.543
3.426
3.510
615,267
-0.07(-1.87%)
Jun 23, 2017
3.527
3.588
3.504
3.577
324,667
+0.07(+1.99%)
Jun 22, 2017
3.521
3.555
3.493
3.507
236,106
+0.05(+1.37%)
Jun 21, 2017
3.426
3.516
3.398
3.460
301,182
+0.01(+0.16%)
Jun 20, 2017
3.482
3.521
3.430
3.454
211,005
-0.07(-1.90%)
Jun 19, 2017
3.510
3.571
3.471
3.521
560,214
+0.07(+1.94%)
Jun 16, 2017
3.370
3.477
3.354
3.454
419,096
+0.06(+1.81%)
Jun 15, 2017
3.532
3.549
3.382
3.393
481,222
-0.21(-5.88%)
Jun 14, 2017
3.677
3.722
3.591
3.605
801,733
+0.04(+1.10%)
Jun 13, 2017
3.543
3.616
3.477
3.566
586,330
+0.04(+1.19%)
Jun 12, 2017
3.599
3.644
3.510
3.524
780,924
+0.04(+1.04%)
Jun 09, 2017
3.264
3.521
3.259
3.488
1,355,135
+0.31(+9.84%)
Jun 08, 2017
3.058
3.203
3.030
3.175
1,032,082
+0.07(+2.15%)
Jun 07, 2017
3.214
3.237
3.069
3.108
647,013
-0.05(-1.59%)
Jun 06, 2017
3.136
3.161
3.030
3.158
638,517
-0.01(-0.35%)
Jun 05, 2017
3.142
3.192
3.097
3.170
397,138
+0.01(+0.35%)
Jun 02, 2017
3.281
3.306
3.131
3.158
1,023,491
-0.08(-2.41%)
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
.