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 (%)
Oct 31, 2017
4.531
4.599
4.476
4.582
459,518
-0.07(-1.44%)
Oct 30, 2017
4.593
4.666
4.593
4.649
166,368
-0.05(-1.07%)
Oct 27, 2017
4.599
4.705
4.593
4.699
297,554
+0.07(+1.45%)
Oct 26, 2017
4.649
4.682
4.615
4.632
96,251
-0.02(-0.48%)
Oct 25, 2017
4.677
4.713
4.604
4.654
361,636
-0.03(-0.60%)
Oct 24, 2017
4.710
4.727
4.666
4.682
405,233
-0.03(-0.71%)
Oct 23, 2017
4.705
4.749
4.682
4.716
458,657
+0.07(+1.44%)
Oct 20, 2017
4.626
4.671
4.599
4.649
405,083
+0.02(+0.48%)
Oct 19, 2017
4.610
4.643
4.515
4.626
803,347
-0.08(-1.66%)
Oct 18, 2017
4.738
4.761
4.649
4.705
417,349
+0.01(+0.24%)
Oct 17, 2017
4.766
4.772
4.615
4.694
1,105,610
-0.06(-1.18%)
Oct 16, 2017
4.794
4.800
4.744
4.749
294,452
+0.01(+0.24%)
Oct 13, 2017
4.660
4.755
4.649
4.738
265,838
+0.18(+4.05%)
Oct 12, 2017
4.548
4.599
4.521
4.554
118,447
-0.02(-0.49%)
Oct 11, 2017
4.593
4.615
4.554
4.576
120,883
-0.02(-0.36%)
Oct 10, 2017
4.599
4.632
4.582
4.593
148,942
+0.07(+1.61%)
Oct 09, 2017
4.565
4.582
4.498
4.520
189,919
-0.04(-0.98%)
Oct 06, 2017
4.632
4.632
4.548
4.565
263,356
-0.16(-3.31%)
Oct 05, 2017
4.733
4.794
4.699
4.721
440,571
+0.10(+2.18%)
Oct 04, 2017
4.638
4.671
4.593
4.621
319,037
+0.04(+0.98%)
Oct 03, 2017
4.498
4.582
4.492
4.576
414,734
+0.26(+5.95%)
Oct 02, 2017
4.297
4.375
4.297
4.319
253,629
-0.06(-1.40%)
Sep 29, 2017
4.420
4.431
4.372
4.381
277,967
-0.10(-2.24%)
Sep 28, 2017
4.509
4.565
4.448
4.481
327,816
+0.04(+0.88%)
Sep 27, 2017
4.341
4.504
4.325
4.442
520,542
-0.01(-0.25%)
Sep 26, 2017
4.453
4.476
4.375
4.453
488,789
-0.09(-1.97%)
Sep 25, 2017
4.727
4.744
4.504
4.543
670,206
-0.32(-6.66%)
Sep 22, 2017
5.012
5.023
4.844
4.867
297,164
+0.00(+0.00%)
Sep 21, 2017
5.018
5.018
4.861
4.867
420,728
-0.20(-3.86%)
Sep 20, 2017
5.068
5.141
5.018
5.062
345,518
+0.15(+3.07%)
Sep 19, 2017
4.939
4.951
4.872
4.911
218,703
+0.01(+0.23%)
Sep 18, 2017
4.878
4.939
4.822
4.900
332,637
-0.12(-2.34%)
Sep 15, 2017
5.006
5.040
4.956
5.018
391,561
-0.03(-0.66%)
Sep 14, 2017
4.967
5.068
4.947
5.051
306,737
+0.15(+2.96%)
Sep 13, 2017
5.001
5.001
4.850
4.906
731,465
-0.21(-4.04%)
Sep 12, 2017
5.174
5.230
5.068
5.113
344,113
-0.26(-4.89%)
Sep 11, 2017
5.398
5.431
5.353
5.375
306,525
-0.01(-0.21%)
Sep 08, 2017
5.398
5.425
5.347
5.386
240,863
+0.07(+1.37%)
Sep 07, 2017
5.431
5.442
5.291
5.314
274,425
+0.01(+0.21%)
Sep 06, 2017
5.297
5.330
5.258
5.303
335,613
+0.08(+1.50%)
Sep 05, 2017
5.297
5.375
5.157
5.224
524,900
+0.00(+0.00%)
Sep 01, 2017
5.196
5.256
5.141
5.224
353,117
+0.02(+0.43%)
Aug 31, 2017
5.247
5.297
5.185
5.202
564,538
+0.04(+0.87%)
Aug 30, 2017
5.118
5.180
5.040
5.157
414,489
+0.02(+0.44%)
Aug 29, 2017
5.196
5.238
5.124
5.135
579,464
-0.12(-2.34%)
Aug 28, 2017
5.347
5.375
5.244
5.258
640,094
-0.23(-4.27%)
Aug 25, 2017
5.163
5.560
5.163
5.493
1,211,945
+0.52(+10.45%)
Aug 24, 2017
4.917
5.012
4.906
4.973
431,937
-0.02(-0.34%)
Aug 23, 2017
4.883
5.006
4.811
4.990
691,526
+0.13(+2.64%)
Aug 22, 2017
4.744
4.861
4.744
4.861
312,528
+0.02(+0.35%)
Aug 21, 2017
4.878
4.917
4.811
4.844
448,687
-0.02(-0.34%)
Aug 18, 2017
4.805
4.889
4.766
4.861
614,054
+0.30(+6.62%)
Aug 17, 2017
4.660
4.749
4.481
4.559
1,221,253
-0.27(-5.66%)
Aug 16, 2017
4.856
4.895
4.800
4.833
707,907
+0.21(+4.60%)
Aug 15, 2017
4.705
4.705
4.604
4.621
624,865
-0.01(-0.24%)
Aug 14, 2017
4.671
4.699
4.604
4.632
420,778
+0.20(+4.41%)
Aug 11, 2017
4.375
4.492
4.336
4.436
372,539
-0.02(-0.50%)
Aug 10, 2017
4.576
4.610
4.436
4.459
447,660
-0.01(-0.25%)
Aug 09, 2017
4.515
4.543
4.442
4.470
421,888
+0.00(+0.00%)
Aug 08, 2017
4.509
4.537
4.436
4.470
273,772
-0.01(-0.25%)
Aug 07, 2017
4.515
4.537
4.386
4.481
657,200
+0.07(+1.65%)
Aug 04, 2017
4.414
4.453
4.369
4.409
517,263
+0.23(+5.62%)
Aug 03, 2017
4.364
4.381
4.140
4.174
408,846
-0.21(-4.72%)
Aug 02, 2017
4.336
4.409
4.280
4.381
491,475
+0.11(+2.48%)
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
.