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
)
14.09
+0.22 (+1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2017
3.023
3.056
2.950
3.051
326,681
-0.05(-1.62%)
Jan 30, 2017
3.101
3.107
3.034
3.101
219,845
+0.02(+0.73%)
Jan 27, 2017
3.163
3.179
3.062
3.079
439,731
-0.21(-6.45%)
Jan 26, 2017
3.235
3.297
3.185
3.291
716,396
-0.07(-2.00%)
Jan 25, 2017
3.313
3.436
3.276
3.358
717,303
+0.09(+2.91%)
Jan 24, 2017
3.241
3.291
3.196
3.263
817,103
-0.06(-1.85%)
Jan 23, 2017
3.140
3.403
3.125
3.325
1,348,455
+0.26(+8.58%)
Jan 20, 2017
2.928
3.140
2.928
3.062
1,193,405
+0.16(+5.38%)
Jan 19, 2017
2.827
2.908
2.816
2.906
446,913
+0.07(+2.36%)
Jan 18, 2017
2.771
2.917
2.762
2.838
429,562
+0.11(+3.89%)
Jan 17, 2017
2.743
2.794
2.719
2.732
186,871
-0.07(-2.40%)
Jan 13, 2017
2.799
2.799
2.799
0
-0.01(-0.20%)
Jan 12, 2017
2.760
2.816
2.739
2.805
140,914
+0.09(+3.29%)
Jan 11, 2017
2.660
2.743
2.632
2.716
195,270
-0.01(-0.21%)
Jan 10, 2017
2.799
2.799
2.710
2.721
152,398
-0.11(-3.76%)
Jan 09, 2017
2.743
2.838
2.693
2.827
146,666
-0.06(-1.94%)
Jan 06, 2017
2.844
2.894
2.816
2.883
285,668
-0.04(-1.34%)
Jan 05, 2017
2.760
2.984
2.760
2.922
593,025
+0.23(+8.51%)
Jan 04, 2017
2.682
2.716
2.648
2.693
193,083
+0.03(+1.05%)
Jan 03, 2017
2.626
2.665
2.598
2.665
123,584
+0.03(+1.27%)
Dec 30, 2016
2.632
2.632
2.632
0
-0.02(-0.63%)
Dec 29, 2016
2.637
2.682
2.621
2.648
118,644
+0.09(+3.49%)
Dec 28, 2016
2.648
2.648
2.559
2.559
111,783
-0.11(-4.18%)
Dec 27, 2016
2.570
2.682
2.570
2.671
154,725
+0.13(+5.29%)
Dec 23, 2016
2.537
2.537
2.537
0
+0.15(+6.32%)
Dec 22, 2016
2.408
2.442
2.369
2.386
220,979
+0.03(+1.42%)
Dec 21, 2016
2.369
2.403
2.319
2.352
260,892
+0.08(+3.44%)
Dec 20, 2016
2.313
2.313
2.257
2.274
238,447
-0.04(-1.69%)
Dec 19, 2016
2.358
2.358
2.269
2.313
226,884
-0.03(-1.19%)
Dec 16, 2016
2.364
2.391
2.336
2.341
280,602
+0.07(+2.95%)
Dec 15, 2016
2.252
2.324
2.252
2.274
144,846
+0.06(+2.78%)
Dec 14, 2016
2.274
2.285
2.207
2.213
170,766
-0.16(-6.82%)
Dec 13, 2016
2.352
2.403
2.308
2.375
442,095
-0.03(-1.39%)
Dec 12, 2016
2.380
2.431
2.347
2.408
320,967
+0.03(+1.17%)
Dec 09, 2016
2.324
2.386
2.319
2.380
226,460
+0.03(+1.19%)
Dec 08, 2016
2.358
2.369
2.319
2.352
147,226
-0.09(-3.66%)
Dec 07, 2016
2.464
2.472
2.436
2.442
210,664
-0.04(-1.80%)
Dec 06, 2016
2.459
2.486
2.447
2.486
260,380
+0.08(+3.49%)
Dec 05, 2016
2.403
2.431
2.386
2.403
276,501
+0.02(+0.94%)
Dec 02, 2016
2.358
2.414
2.336
2.380
288,338
+0.07(+2.90%)
Dec 01, 2016
2.431
2.442
2.269
2.313
405,104
-0.03(-1.43%)
Nov 30, 2016
2.391
2.414
2.336
2.347
329,845
+0.05(+2.19%)
Nov 29, 2016
2.302
2.324
2.274
2.296
213,298
+0.01(+0.24%)
Nov 28, 2016
2.224
2.308
2.224
2.291
250,468
+0.09(+4.06%)
Nov 25, 2016
2.190
2.241
2.162
2.201
358,445
-0.17(-7.29%)
Nov 23, 2016
2.375
2.375
2.375
0
+0.07(+2.91%)
Nov 22, 2016
2.419
2.431
2.274
2.308
620,479
-0.08(-3.50%)
Nov 21, 2016
2.397
2.414
2.358
2.391
426,257
+0.03(+1.18%)
Nov 18, 2016
2.386
2.459
2.330
2.364
453,936
+0.05(+2.17%)
Nov 17, 2016
2.554
2.598
2.285
2.313
1,562,136
-0.21(-8.41%)
Nov 16, 2016
2.542
2.838
2.408
2.526
2,807,043
+0.18(+7.88%)
Nov 15, 2016
2.431
2.453
2.324
2.341
865,829
-0.01(-0.48%)
Nov 14, 2016
2.419
2.419
2.280
2.352
514,197
-0.06(-2.32%)
Nov 11, 2016
2.313
2.436
2.308
2.408
759,392
+0.08(+3.61%)
Nov 10, 2016
2.185
2.447
2.179
2.324
758,107
+0.19(+8.90%)
Nov 09, 2016
2.067
2.138
2.056
2.134
101,930
+0.04(+2.14%)
Nov 08, 2016
2.028
2.095
2.028
2.090
46,747
+0.08(+3.89%)
Nov 07, 2016
1.978
2.031
1.978
2.012
37,039
+0.00(+0.00%)
Nov 04, 2016
2.039
2.045
2.006
2.012
21,564
-0.01(-0.55%)
Nov 03, 2016
2.023
2.069
2.020
2.023
31,437
+0.03(+1.40%)
Nov 02, 2016
2.045
2.045
1.984
1.995
38,430
-0.06(-2.73%)
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
.