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 (%)
Mar 31, 2020
2.002
2.005
1.907
1.977
822,610
+0.16(+9.06%)
Mar 30, 2020
1.712
1.825
1.705
1.813
680,587
+0.10(+5.90%)
Mar 27, 2020
1.693
1.762
1.655
1.712
529,289
-0.12(-6.55%)
Mar 26, 2020
1.705
1.847
1.661
1.832
538,803
+0.13(+7.41%)
Mar 25, 2020
1.743
1.768
1.648
1.705
562,530
-0.03(-1.82%)
Mar 24, 2020
1.832
1.832
1.667
1.737
619,411
+0.13(+7.84%)
Mar 23, 2020
1.750
1.750
1.592
1.611
720,209
-0.15(-8.60%)
Mar 20, 2020
1.876
1.904
1.731
1.762
1,268,996
-0.12(-6.38%)
Mar 19, 2020
1.825
1.958
1.787
1.882
613,181
-0.01(-0.33%)
Mar 18, 2020
1.857
2.008
1.813
1.888
574,865
-0.04(-2.29%)
Mar 17, 2020
2.008
2.034
1.895
1.933
609,268
+0.06(+3.38%)
Mar 16, 2020
1.888
2.040
1.844
1.870
852,498
-0.28(-12.94%)
Mar 13, 2020
2.147
2.192
1.990
2.147
600,695
+0.22(+11.29%)
Mar 12, 2020
1.901
2.059
1.870
1.930
947,751
-0.21(-9.88%)
Mar 11, 2020
2.179
2.236
2.116
2.141
668,999
-0.08(-3.42%)
Mar 10, 2020
2.198
2.242
2.097
2.217
568,774
+0.18(+8.67%)
Mar 09, 2020
2.084
2.185
2.034
2.040
593,847
-0.37(-15.22%)
Mar 06, 2020
2.331
2.451
2.331
2.406
638,377
+0.06(+2.42%)
Mar 05, 2020
2.470
2.476
2.312
2.350
759,806
-0.20(-7.92%)
Mar 04, 2020
2.527
2.570
2.496
2.552
228,407
+0.06(+2.51%)
Mar 03, 2020
2.570
2.627
2.471
2.489
505,273
-0.07(-2.68%)
Mar 02, 2020
2.514
2.558
2.445
2.558
453,426
+0.02(+0.74%)
Feb 28, 2020
2.389
2.552
2.389
2.539
661,505
+0.07(+3.04%)
Feb 27, 2020
2.402
2.552
2.365
2.464
773,736
+0.04(+1.54%)
Feb 26, 2020
2.464
2.520
2.408
2.427
513,383
-0.01(-0.26%)
Feb 25, 2020
2.533
2.545
2.408
2.433
653,747
-0.12(-4.88%)
Feb 24, 2020
2.583
2.617
2.549
2.558
692,857
-0.26(-9.29%)
Feb 21, 2020
2.845
2.857
2.814
2.820
407,289
-0.12(-4.24%)
Feb 20, 2020
2.870
2.963
2.864
2.945
616,151
+0.03(+1.07%)
Feb 19, 2020
2.901
2.938
2.864
2.914
292,152
+0.10(+3.55%)
Feb 18, 2020
2.857
2.907
2.795
2.814
655,919
-0.06(-1.96%)
Feb 14, 2020
2.851
2.894
2.851
2.870
375,232
+0.04(+1.32%)
Feb 13, 2020
2.907
2.907
2.820
2.832
697,775
-0.21(-6.97%)
Feb 12, 2020
2.895
3.094
2.889
3.045
1,424,576
+0.20(+7.02%)
Feb 11, 2020
2.789
2.876
2.770
2.845
478,938
+0.15(+5.56%)
Feb 10, 2020
2.633
2.726
2.633
2.695
502,474
+0.07(+2.61%)
Feb 07, 2020
2.602
2.648
2.570
2.627
577,033
-0.17(-6.24%)
Feb 06, 2020
2.820
2.826
2.783
2.801
277,970
-0.09(-3.23%)
Feb 05, 2020
2.882
2.895
2.857
2.895
459,540
+0.07(+2.43%)
Feb 04, 2020
2.814
2.845
2.795
2.826
367,730
+0.09(+3.42%)
Feb 03, 2020
2.745
2.795
2.726
2.733
256,419
-0.06(-2.23%)
Jan 31, 2020
2.857
2.870
2.773
2.795
415,624
-0.05(-1.75%)
Jan 30, 2020
2.882
2.901
2.795
2.845
678,776
-0.02(-0.65%)
Jan 29, 2020
2.926
2.926
2.851
2.864
540,509
+0.02(+0.66%)
Jan 28, 2020
2.845
2.870
2.801
2.845
531,090
+0.09(+3.40%)
Jan 27, 2020
2.739
2.789
2.720
2.751
673,991
-0.14(-4.75%)
Jan 24, 2020
2.907
2.926
2.857
2.889
602,840
-0.04(-1.28%)
Jan 23, 2020
2.870
2.960
2.829
2.926
967,230
-0.20(-6.39%)
Jan 22, 2020
3.201
3.201
3.126
3.126
353,841
-0.07(-2.15%)
Jan 21, 2020
3.250
3.263
3.194
3.194
461,269
-0.12(-3.58%)
Jan 17, 2020
3.356
3.356
3.307
3.313
252,131
-0.04(-1.30%)
Jan 16, 2020
3.325
3.369
3.319
3.356
342,290
-0.01(-0.37%)
Jan 15, 2020
3.381
3.388
3.325
3.369
396,835
-0.06(-1.82%)
Jan 14, 2020
3.400
3.469
3.388
3.431
290,148
+0.07(+2.23%)
Jan 13, 2020
3.369
3.388
3.310
3.356
454,082
-0.04(-1.28%)
Jan 10, 2020
3.450
3.469
3.394
3.400
206,129
-0.06(-1.80%)
Jan 09, 2020
3.469
3.469
3.444
3.463
207,777
+0.00(+0.00%)
Jan 08, 2020
3.438
3.466
3.438
3.463
258,059
+0.08(+2.40%)
Jan 07, 2020
3.388
3.410
3.369
3.381
288,962
+0.01(+0.37%)
Jan 06, 2020
3.282
3.375
3.264
3.369
356,052
-0.02(-0.55%)
Jan 03, 2020
3.356
3.444
3.350
3.388
479,739
-0.10(-2.86%)
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
.