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 29, 2022
10.31
10.43
9.732
10.00
4,383,974
-0.20(-1.96%)
Apr 28, 2022
10.09
10.26
9.835
10.20
3,777,944
+0.10(+0.95%)
Apr 27, 2022
9.620
10.19
9.604
10.11
4,735,516
+0.75(+8.02%)
Apr 26, 2022
9.325
9.612
9.237
9.356
4,014,052
+0.05(+0.51%)
Apr 25, 2022
9.899
9.995
8.798
9.309
12,772,504
-1.14(-10.92%)
Apr 22, 2022
10.71
10.86
10.34
10.45
3,582,040
-0.12(-1.13%)
Apr 21, 2022
11.06
11.16
10.52
10.57
4,536,696
-0.18(-1.63%)
Apr 20, 2022
10.67
10.81
10.40
10.75
4,492,667
-0.03(-0.30%)
Apr 19, 2022
10.54
10.93
10.27
10.78
8,073,395
-0.37(-3.30%)
Apr 18, 2022
10.86
11.39
10.43
11.14
7,613,624
+0.26(+2.35%)
Apr 14, 2022
9.979
10.94
9.955
10.89
9,127,780
+0.96(+9.65%)
Apr 13, 2022
9.420
9.931
9.420
9.931
4,077,687
+0.65(+7.06%)
Apr 12, 2022
9.133
9.380
9.109
9.277
3,312,480
+0.25(+2.74%)
Apr 11, 2022
9.532
9.532
8.877
9.029
6,447,312
-0.70(-7.22%)
Apr 08, 2022
9.468
9.792
9.436
9.732
4,478,276
+0.31(+3.31%)
Apr 07, 2022
9.189
9.468
9.181
9.420
3,303,523
+0.26(+2.88%)
Apr 06, 2022
9.285
9.476
9.085
9.157
4,564,902
-0.17(-1.80%)
Apr 05, 2022
9.500
9.700
9.201
9.325
4,382,461
-0.18(-1.93%)
Apr 04, 2022
9.979
10.05
9.404
9.508
6,096,840
-0.66(-6.52%)
Apr 01, 2022
9.995
10.28
9.955
10.17
3,442,378
+0.29(+2.91%)
Mar 31, 2022
9.867
10.08
9.859
9.883
2,316,856
-0.11(-1.12%)
Mar 30, 2022
9.955
10.25
9.908
9.995
5,496,912
+0.12(+1.21%)
Mar 29, 2022
9.660
9.891
9.097
9.875
7,299,747
+0.13(+1.31%)
Mar 28, 2022
9.684
10.14
9.564
9.748
7,059,904
+0.01(+0.08%)
Mar 25, 2022
9.540
9.740
9.468
9.740
2,496,101
+0.15(+1.58%)
Mar 24, 2022
9.700
9.700
9.412
9.588
3,475,267
-0.14(-1.40%)
Mar 23, 2022
9.388
9.851
9.380
9.724
5,230,148
+0.44(+4.73%)
Mar 22, 2022
9.524
9.540
9.277
9.285
4,893,683
-0.43(-4.44%)
Mar 21, 2022
9.500
9.891
9.416
9.716
4,805,963
+0.14(+1.42%)
Mar 18, 2022
9.500
9.580
9.368
9.580
2,601,498
+0.10(+1.01%)
Mar 17, 2022
9.317
9.536
9.301
9.484
2,816,105
+0.22(+2.41%)
Mar 16, 2022
9.125
9.380
9.033
9.261
3,358,737
+0.40(+4.50%)
Mar 15, 2022
8.981
9.017
8.614
8.862
4,516,126
-0.05(-0.54%)
Mar 14, 2022
9.436
9.452
8.830
8.909
5,341,657
-0.69(-7.23%)
Mar 11, 2022
9.644
9.883
9.604
9.604
4,367,618
+0.08(+0.84%)
Mar 10, 2022
9.364
9.596
9.325
9.524
3,523,061
+0.10(+1.02%)
Mar 09, 2022
9.636
9.740
9.249
9.428
4,446,389
-0.02(-0.25%)
Mar 08, 2022
9.173
9.612
9.029
9.452
5,723,377
+0.57(+6.38%)
Mar 07, 2022
8.957
9.197
8.766
8.885
6,222,832
-0.28(-3.05%)
Mar 04, 2022
9.125
9.193
8.933
9.165
4,259,499
-0.17(-1.80%)
Mar 03, 2022
9.644
9.754
9.301
9.333
4,589,676
-0.37(-3.79%)
Mar 02, 2022
9.157
9.732
9.037
9.700
6,128,480
+0.52(+5.65%)
Mar 01, 2022
9.455
9.507
9.114
9.181
6,977,706
+0.01(+0.16%)
Feb 28, 2022
9.314
9.607
9.103
9.166
8,822,632
-0.31(-3.28%)
Feb 25, 2022
9.085
9.529
9.292
9.477
7,282,497
+0.51(+5.70%)
Feb 24, 2022
8.529
9.025
8.411
8.966
8,614,630
-0.33(-3.51%)
Feb 23, 2022
9.544
9.692
9.255
9.292
7,999,687
-0.26(-2.71%)
Feb 22, 2022
8.877
9.624
8.849
9.551
10,678,865
+0.68(+7.68%)
Feb 18, 2022
8.870
0
+0.08(+0.93%)
Feb 17, 2022
8.648
9.122
8.581
8.788
8,713,415
-0.01(-0.17%)
Feb 16, 2022
8.685
8.944
8.677
8.803
6,489,238
+0.26(+3.03%)
Feb 15, 2022
8.396
8.626
8.374
8.544
3,438,296
+0.26(+3.13%)
Feb 14, 2022
8.292
8.418
8.204
8.285
3,416,855
-0.13(-1.50%)
Feb 11, 2022
8.574
8.759
8.344
8.411
4,378,128
-0.19(-2.15%)
Feb 10, 2022
8.514
8.870
8.507
8.596
5,165,732
+0.22(+2.65%)
Feb 09, 2022
8.092
8.389
8.048
8.374
4,516,536
+0.31(+3.86%)
Feb 08, 2022
7.974
8.100
7.841
8.063
3,940,986
+0.24(+3.03%)
Feb 07, 2022
7.552
7.966
7.551
7.826
5,011,837
+0.34(+4.55%)
Feb 04, 2022
7.189
7.522
7.182
7.485
3,470,539
+0.34(+4.77%)
Feb 03, 2022
7.285
7.130
7.145
3,301,885
-0.24(-3.21%)
Feb 02, 2022
7.241
7.463
7.211
7.382
5,116,679
+0.28(+3.96%)
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
.