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
)
15.30
+0.18 (+1.19%)
Streaming Delayed Price
Updated: 3:39 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 (%)
Apr 28, 2017
4.308
4.409
4.252
4.258
895,123
-0.07(-1.68%)
Apr 27, 2017
4.286
4.369
4.252
4.330
741,178
-0.09(-2.02%)
Apr 26, 2017
4.409
4.453
4.369
4.420
735,619
+0.18(+4.22%)
Apr 25, 2017
4.252
4.336
4.202
4.241
526,203
-0.06(-1.43%)
Apr 24, 2017
4.341
4.386
4.219
4.302
1,128,216
+0.17(+4.05%)
Apr 21, 2017
4.168
4.213
4.107
4.135
906,357
-0.03(-0.80%)
Apr 20, 2017
4.258
4.330
4.057
4.168
2,280,782
-0.03(-0.67%)
Apr 19, 2017
4.420
4.453
4.140
4.196
1,751,737
-0.11(-2.47%)
Apr 18, 2017
4.504
4.543
4.230
4.302
2,764,501
-0.32(-6.89%)
Apr 17, 2017
4.543
4.632
4.542
4.621
425,678
+0.05(+1.10%)
Apr 13, 2017
4.599
4.682
4.526
4.571
686,920
-0.06(-1.21%)
Apr 12, 2017
4.833
4.839
4.587
4.626
975,359
-0.22(-4.50%)
Apr 11, 2017
4.928
4.934
4.761
4.844
760,548
-0.12(-2.47%)
Apr 10, 2017
4.861
5.057
4.828
4.967
1,390,758
+0.11(+2.18%)
Apr 07, 2017
4.783
4.956
4.610
4.861
3,808,374
+0.19(+4.07%)
Apr 06, 2017
4.442
4.833
4.436
4.671
2,850,627
+0.39(+9.00%)
Apr 05, 2017
4.341
4.448
4.269
4.286
961,639
-0.08(-1.79%)
Apr 04, 2017
4.291
4.403
4.252
4.364
706,687
-0.06(-1.39%)
Apr 03, 2017
4.425
4.487
4.369
4.425
661,180
+0.15(+3.53%)
Mar 31, 2017
4.219
4.330
4.219
4.274
466,595
-0.06(-1.42%)
Mar 30, 2017
4.358
4.369
4.280
4.336
543,228
-0.01(-0.26%)
Mar 29, 2017
4.392
4.436
4.319
4.347
1,381,258
-0.18(-4.07%)
Mar 28, 2017
4.436
4.612
4.370
4.531
1,875,560
+0.39(+9.30%)
Mar 27, 2017
4.051
4.213
4.040
4.146
713,287
-0.11(-2.62%)
Mar 24, 2017
4.213
4.297
4.191
4.258
548,869
+0.07(+1.67%)
Mar 23, 2017
4.062
4.196
4.051
4.188
973,363
-0.05(-1.12%)
Mar 22, 2017
4.135
4.241
4.090
4.235
752,534
-0.01(-0.26%)
Mar 21, 2017
4.470
4.487
4.179
4.247
967,201
-0.31(-6.75%)
Mar 20, 2017
4.498
4.593
4.445
4.554
650,513
-0.01(-0.24%)
Mar 17, 2017
4.531
4.638
4.526
4.565
1,124,518
+0.11(+2.51%)
Mar 16, 2017
4.330
4.498
4.280
4.453
1,075,663
+0.13(+2.97%)
Mar 15, 2017
4.196
4.392
4.166
4.325
1,475,040
+0.40(+10.26%)
Mar 14, 2017
3.978
4.045
3.889
3.922
1,068,763
+0.11(+2.93%)
Mar 13, 2017
3.827
3.867
3.805
3.811
443,064
+0.02(+0.44%)
Mar 10, 2017
3.755
3.800
3.732
3.794
287,494
+0.14(+3.82%)
Mar 09, 2017
3.727
3.727
3.615
3.654
248,816
-0.08(-2.10%)
Mar 08, 2017
3.827
3.850
3.699
3.732
421,763
-0.09(-2.48%)
Mar 07, 2017
3.861
3.917
3.822
3.827
323,254
-0.01(-0.29%)
Mar 06, 2017
3.889
3.906
3.822
3.839
497,549
-0.09(-2.28%)
Mar 03, 2017
3.855
3.995
3.827
3.928
912,494
-0.03(-0.85%)
Mar 02, 2017
3.822
4.065
3.772
3.962
1,100,035
+0.09(+2.46%)
Mar 01, 2017
3.822
3.962
3.800
3.867
868,165
+0.05(+1.32%)
Feb 28, 2017
3.626
3.822
3.626
3.816
872,043
+0.28(+8.07%)
Feb 27, 2017
3.453
3.554
3.408
3.531
585,019
-0.03(-0.94%)
Feb 24, 2017
3.632
3.649
3.531
3.565
375,060
-0.15(-4.06%)
Feb 23, 2017
3.705
3.738
3.598
3.716
832,703
+0.15(+4.23%)
Feb 22, 2017
3.554
3.626
3.515
3.565
493,710
-0.06(-1.69%)
Feb 21, 2017
3.632
3.649
3.531
3.626
902,113
+0.35(+10.66%)
Feb 17, 2017
3.277
3.277
3.277
0
+0.03(+0.95%)
Feb 16, 2017
3.347
3.347
3.213
3.246
727,438
+0.02(+0.69%)
Feb 15, 2017
3.258
3.308
3.218
3.224
1,021,211
-0.14(-4.15%)
Feb 14, 2017
3.174
3.583
3.123
3.364
3,158,082
+0.18(+5.80%)
Feb 13, 2017
3.246
3.258
3.163
3.179
326,892
-0.03(-1.04%)
Feb 10, 2017
3.230
3.291
3.196
3.213
585,354
+0.12(+3.79%)
Feb 09, 2017
3.140
3.157
3.079
3.095
299,605
+0.07(+2.40%)
Feb 08, 2017
3.006
3.028
2.973
3.023
166,669
-0.06(-1.99%)
Feb 07, 2017
3.062
3.112
3.045
3.084
162,012
+0.03(+0.91%)
Feb 06, 2017
3.040
3.079
3.006
3.056
195,818
-0.03(-0.91%)
Feb 03, 2017
3.051
3.095
3.023
3.084
263,299
-0.01(-0.36%)
Feb 02, 2017
3.056
3.107
3.034
3.095
500,434
-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
.