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
)
14.71
-0.11 (-0.74%)
Streaming Delayed Price
Updated: 2:22 PM EDT, May 15, 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 (%)
May 31, 2018
4.870
4.915
4.729
4.893
376,078
+0.24(+5.22%)
May 30, 2018
4.531
4.653
4.507
4.650
520,482
+0.03(+0.73%)
May 29, 2018
4.593
4.638
4.588
4.616
350,801
-0.03(-0.61%)
May 25, 2018
4.644
4.644
4.644
0
-0.02(-0.48%)
May 24, 2018
4.689
4.723
4.633
4.667
303,985
-0.10(-2.02%)
May 23, 2018
4.655
4.774
4.633
4.763
241,103
-0.07(-1.40%)
May 22, 2018
4.848
4.904
4.797
4.831
230,712
+0.15(+3.14%)
May 21, 2018
4.678
4.729
4.678
4.684
158,044
+0.03(+0.73%)
May 18, 2018
4.576
4.684
4.559
4.650
136,707
-0.02(-0.36%)
May 17, 2018
4.678
4.757
4.633
4.667
277,037
-0.06(-1.31%)
May 16, 2018
4.684
4.748
4.638
4.729
285,375
-0.05(-1.06%)
May 15, 2018
4.814
4.814
4.718
4.780
302,900
-0.21(-4.19%)
May 14, 2018
4.949
5.011
4.938
4.989
286,887
-0.02(-0.45%)
May 11, 2018
4.977
5.017
4.955
5.011
172,336
+0.07(+1.49%)
May 10, 2018
4.955
4.983
4.938
4.938
212,727
-0.02(-0.34%)
May 09, 2018
4.876
4.961
4.876
4.955
208,647
+0.11(+2.33%)
May 08, 2018
4.831
4.859
4.780
4.842
127,563
+0.05(+1.06%)
May 07, 2018
4.768
4.853
4.768
4.791
308,681
+0.09(+1.92%)
May 04, 2018
4.661
4.701
4.651
4.701
188,818
+0.01(+0.24%)
May 03, 2018
4.684
4.718
4.633
4.689
195,535
+0.05(+1.10%)
May 02, 2018
4.565
4.689
4.565
4.638
275,587
+0.08(+1.86%)
May 01, 2018
4.526
4.616
4.475
4.554
180,397
-0.01(-0.25%)
Apr 30, 2018
4.582
4.622
4.537
4.565
381,830
-0.05(-0.98%)
Apr 27, 2018
4.650
4.655
4.571
4.610
133,289
-0.01(-0.24%)
Apr 26, 2018
4.650
4.689
4.605
4.622
245,896
-0.02(-0.49%)
Apr 25, 2018
4.718
4.726
4.616
4.644
306,504
-0.08(-1.79%)
Apr 24, 2018
4.859
4.904
4.684
4.729
505,177
-0.01(-0.24%)
Apr 23, 2018
4.751
4.785
4.715
4.740
309,599
+0.07(+1.45%)
Apr 20, 2018
4.689
4.740
4.650
4.672
202,024
-0.03(-0.60%)
Apr 19, 2018
4.763
4.768
4.650
4.701
260,879
-0.06(-1.30%)
Apr 18, 2018
4.797
4.797
4.667
4.763
573,939
+0.24(+5.37%)
Apr 17, 2018
4.576
4.603
4.480
4.520
452,360
+0.10(+2.17%)
Apr 16, 2018
4.458
4.492
4.396
4.424
227,954
-0.09(-2.00%)
Apr 13, 2018
4.537
4.554
4.438
4.514
449,859
+0.03(+0.76%)
Apr 12, 2018
4.412
4.514
4.412
4.480
234,183
+0.16(+3.66%)
Apr 11, 2018
4.356
4.412
4.311
4.322
168,310
-0.08(-1.92%)
Apr 10, 2018
4.367
4.428
4.350
4.407
270,389
+0.23(+5.55%)
Apr 09, 2018
4.198
4.232
4.153
4.175
242,308
+0.06(+1.51%)
Apr 06, 2018
4.237
4.254
4.051
4.113
249,742
-0.20(-4.59%)
Apr 05, 2018
4.294
4.356
4.283
4.311
195,955
+0.16(+3.81%)
Apr 04, 2018
3.955
4.187
3.955
4.153
428,886
-0.19(-4.42%)
Apr 03, 2018
4.379
4.407
4.288
4.345
311,833
-0.01(-0.13%)
Apr 02, 2018
4.469
4.492
4.288
4.350
238,466
-0.14(-3.14%)
Mar 29, 2018
4.492
4.492
4.492
0
+0.16(+3.79%)
Mar 28, 2018
4.548
4.548
4.294
4.328
594,203
-0.20(-4.37%)
Mar 27, 2018
4.689
4.740
4.480
4.526
506,579
-0.05(-0.99%)
Mar 26, 2018
4.622
4.633
4.486
4.571
336,641
+0.09(+2.08%)
Mar 23, 2018
4.588
4.644
4.446
4.477
500,737
-0.14(-3.00%)
Mar 22, 2018
4.695
4.712
4.610
4.616
297,671
-0.16(-3.43%)
Mar 21, 2018
4.718
4.881
4.718
4.780
533,642
+0.07(+1.44%)
Mar 20, 2018
4.751
4.768
4.706
4.712
176,653
-0.03(-0.60%)
Mar 19, 2018
4.757
4.812
4.706
4.740
366,304
-0.15(-3.01%)
Mar 16, 2018
4.859
4.961
4.836
4.887
485,472
+0.01(+0.23%)
Mar 15, 2018
4.977
4.977
4.848
4.876
366,810
-0.17(-3.36%)
Mar 14, 2018
5.090
5.119
5.011
5.045
350,239
-0.05(-1.00%)
Mar 13, 2018
5.028
5.130
5.017
5.096
435,002
-0.06(-1.10%)
Mar 12, 2018
5.220
5.271
5.130
5.153
598,809
-0.07(-1.30%)
Mar 09, 2018
5.237
5.283
5.209
5.220
353,271
+0.08(+1.65%)
Mar 08, 2018
5.136
5.192
5.090
5.136
220,274
+0.01(+0.22%)
Mar 07, 2018
5.107
5.175
5.085
5.124
416,684
-0.07(-1.41%)
Mar 06, 2018
5.209
5.226
5.175
5.198
351,066
+0.07(+1.32%)
Mar 05, 2018
5.119
5.181
5.107
5.130
463,017
+0.02(+0.33%)
Mar 02, 2018
4.994
5.147
4.944
5.113
178,331
+0.05(+0.89%)
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
.