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
)
13.09
+0.03 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 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 (%)
Sep 30, 2021
7.056
7.354
7.043
7.293
1,841,212
+0.26(+3.76%)
Sep 29, 2021
7.212
7.249
7.022
7.029
2,004,113
-0.18(-2.54%)
Sep 28, 2021
7.300
7.324
7.077
7.212
3,057,455
+0.12(+1.62%)
Sep 27, 2021
6.921
7.151
6.907
7.097
2,714,756
-0.05(-0.76%)
Sep 24, 2021
6.907
7.192
6.894
7.151
1,705,940
+0.14(+2.03%)
Sep 23, 2021
6.982
7.082
6.890
7.009
2,008,860
+0.05(+0.68%)
Sep 22, 2021
6.853
6.992
6.806
6.961
3,790,059
+0.43(+6.53%)
Sep 21, 2021
6.663
6.685
6.450
6.535
3,914,359
+0.24(+3.76%)
Sep 20, 2021
6.758
6.826
6.291
6.298
8,626,505
-1.29(-17.04%)
Sep 17, 2021
7.950
7.950
7.576
7.591
2,398,127
-0.32(-4.02%)
Sep 16, 2021
7.923
8.038
7.849
7.910
2,909,135
+0.15(+1.92%)
Sep 15, 2021
7.693
7.784
7.621
7.761
2,475,999
+0.04(+0.48%)
Sep 14, 2021
7.788
7.869
7.552
7.723
4,290,540
-0.17(-2.10%)
Sep 13, 2021
7.842
7.970
7.815
7.889
3,059,784
+0.20(+2.55%)
Sep 10, 2021
7.821
7.876
7.679
7.693
2,028,444
+0.06(+0.80%)
Sep 09, 2021
7.496
7.713
7.476
7.632
2,384,722
+0.16(+2.18%)
Sep 08, 2021
7.696
7.722
7.395
7.469
5,498,242
-0.32(-4.12%)
Sep 07, 2021
7.554
7.826
7.554
7.790
2,952,649
+0.26(+3.49%)
Sep 03, 2021
7.418
7.560
7.411
7.528
1,806,887
-0.07(-0.94%)
Sep 02, 2021
7.547
7.647
7.528
7.599
1,576,907
+0.29(+3.90%)
Sep 01, 2021
7.275
7.382
7.217
7.314
4,123,470
-0.12(-1.66%)
Aug 31, 2021
7.463
7.515
7.372
7.437
2,766,382
-0.39(-4.97%)
Aug 30, 2021
7.813
7.884
7.715
7.826
2,260,229
+0.04(+0.50%)
Aug 27, 2021
7.515
7.800
7.476
7.787
3,069,013
+0.36(+4.80%)
Aug 26, 2021
7.068
7.456
7.061
7.430
3,694,610
+0.48(+6.90%)
Aug 25, 2021
6.880
6.996
6.867
6.951
2,189,612
+0.08(+1.23%)
Aug 24, 2021
6.737
6.893
6.718
6.867
989,234
+0.13(+1.92%)
Aug 23, 2021
6.608
6.744
6.602
6.737
750,491
+0.23(+3.59%)
Aug 20, 2021
6.387
6.543
6.381
6.504
1,187,077
+0.08(+1.31%)
Aug 19, 2021
6.530
6.549
6.316
6.420
1,709,654
-0.32(-4.80%)
Aug 18, 2021
6.711
6.925
6.679
6.744
1,639,384
+0.13(+1.96%)
Aug 17, 2021
6.608
6.789
6.543
6.614
942,173
+0.07(+1.09%)
Aug 16, 2021
6.517
6.601
6.439
6.543
805,542
-0.12(-1.75%)
Aug 13, 2021
6.647
6.698
6.595
6.660
562,984
+0.01(+0.19%)
Aug 12, 2021
6.634
6.698
6.549
6.647
1,019,678
+0.02(+0.29%)
Aug 11, 2021
6.562
6.634
6.462
6.627
1,189,311
+0.40(+6.34%)
Aug 10, 2021
6.025
6.271
6.015
6.232
1,471,371
+0.13(+2.12%)
Aug 09, 2021
6.206
6.206
6.038
6.102
1,305,605
-0.17(-2.79%)
Aug 06, 2021
6.362
6.394
6.119
6.277
1,151,013
-0.17(-2.61%)
Aug 05, 2021
6.329
6.446
6.329
6.446
793,384
+0.21(+3.32%)
Aug 04, 2021
6.368
6.400
6.238
6.238
914,330
-0.10(-1.63%)
Aug 03, 2021
6.297
6.342
6.193
6.342
735,584
-0.06(-0.91%)
Aug 02, 2021
6.439
6.549
6.381
6.400
728,307
+0.07(+1.13%)
Jul 30, 2021
6.413
6.446
6.290
6.329
763,762
-0.04(-0.66%)
Jul 29, 2021
6.336
6.407
6.300
6.371
966,214
+0.16(+2.55%)
Jul 28, 2021
6.161
6.251
6.122
6.213
458,218
+0.12(+2.02%)
Jul 27, 2021
6.245
6.245
6.050
6.089
1,041,965
-0.23(-3.59%)
Jul 26, 2021
6.258
6.393
6.258
6.316
616,535
+0.14(+2.20%)
Jul 23, 2021
6.213
6.219
6.115
6.180
595,990
+0.03(+0.42%)
Jul 22, 2021
6.264
6.264
6.109
6.154
822,588
-0.13(-2.06%)
Jul 21, 2021
6.057
6.284
6.057
6.284
905,130
+0.26(+4.30%)
Jul 20, 2021
5.966
6.057
5.885
6.025
1,274,857
-0.04(-0.64%)
Jul 19, 2021
5.992
6.096
5.963
6.064
2,582,404
-0.15(-2.40%)
Jul 16, 2021
6.556
6.575
6.170
6.213
1,744,054
-0.30(-4.67%)
Jul 15, 2021
6.485
6.588
6.478
6.517
1,281,246
-0.05(-0.79%)
Jul 14, 2021
6.724
6.783
6.536
6.569
2,627,771
+0.20(+3.15%)
Jul 13, 2021
6.504
6.530
6.352
6.368
1,619,505
-0.34(-5.12%)
Jul 12, 2021
6.718
6.747
6.634
6.711
702,408
+0.01(+0.19%)
Jul 09, 2021
6.653
6.724
6.601
6.698
1,376,376
+0.17(+2.68%)
Jul 08, 2021
6.478
6.608
6.459
6.524
2,436,555
-0.23(-3.45%)
Jul 07, 2021
6.867
6.945
6.726
6.757
2,980,785
+0.00(+0.00%)
Jul 06, 2021
6.698
6.822
6.660
6.757
1,992,164
-0.02(-0.29%)
Jul 02, 2021
6.867
6.867
6.724
6.776
1,341,048
-0.13(-1.83%)
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
.