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 (%)
Nov 30, 2017
4.436
4.610
4.436
4.531
717,767
+0.07(+1.63%)
Nov 29, 2017
4.414
4.476
4.397
4.459
384,077
-0.02(-0.50%)
Nov 28, 2017
4.526
4.537
4.436
4.481
217,105
-0.08(-1.84%)
Nov 27, 2017
4.559
4.593
4.526
4.565
421,580
+0.01(+0.25%)
Nov 24, 2017
4.531
4.571
4.531
4.554
138,442
+0.03(+0.62%)
Nov 22, 2017
4.543
4.543
4.448
4.526
316,335
+0.11(+2.40%)
Nov 21, 2017
4.375
4.487
4.347
4.420
672,002
+0.15(+3.53%)
Nov 20, 2017
4.219
4.330
4.163
4.269
888,614
+0.17(+4.23%)
Nov 17, 2017
4.096
4.107
4.017
4.096
548,375
+0.06(+1.38%)
Nov 16, 2017
4.101
4.118
4.017
4.040
416,003
+0.07(+1.69%)
Nov 15, 2017
4.006
4.017
3.917
3.973
740,879
-0.06(-1.52%)
Nov 14, 2017
4.230
4.230
4.029
4.034
790,842
-0.30(-6.84%)
Nov 13, 2017
4.341
4.397
4.316
4.330
202,751
-0.07(-1.65%)
Nov 10, 2017
4.431
4.481
4.397
4.403
248,410
+0.00(+0.00%)
Nov 09, 2017
4.392
4.470
4.386
4.403
224,829
-0.11(-2.41%)
Nov 08, 2017
4.571
4.582
4.481
4.512
510,117
-0.05(-1.16%)
Nov 07, 2017
4.593
4.621
4.509
4.565
369,054
-0.04(-0.97%)
Nov 06, 2017
4.420
4.649
4.420
4.610
1,012,592
+0.36(+8.55%)
Nov 03, 2017
4.369
4.369
4.213
4.247
678,263
-0.11(-2.44%)
Nov 02, 2017
4.353
4.381
4.297
4.353
460,699
-0.16(-3.47%)
Nov 01, 2017
4.515
4.561
4.476
4.509
238,204
-0.07(-1.59%)
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%)
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
.