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 (%)
Jun 30, 2017
3.772
3.615
3.755
507,810
+0.20(+5.66%)
Jun 29, 2017
3.526
3.576
3.498
3.554
475,733
-0.08(-2.15%)
Jun 28, 2017
3.738
3.744
3.598
3.632
467,175
-0.06(-1.66%)
Jun 27, 2017
3.688
3.732
3.626
3.693
688,002
+0.18(+5.09%)
Jun 26, 2017
3.509
3.548
3.431
3.515
614,469
-0.07(-1.87%)
Jun 23, 2017
3.531
3.593
3.509
3.582
324,245
+0.07(+1.99%)
Jun 22, 2017
3.526
3.559
3.498
3.512
235,800
+0.05(+1.37%)
Jun 21, 2017
3.431
3.520
3.403
3.464
300,791
+0.01(+0.16%)
Jun 20, 2017
3.487
3.526
3.435
3.459
210,732
-0.07(-1.90%)
Jun 19, 2017
3.515
3.576
3.475
3.526
559,487
+0.07(+1.94%)
Jun 16, 2017
3.375
3.481
3.358
3.459
418,552
+0.06(+1.81%)
Jun 15, 2017
3.537
3.554
3.386
3.397
480,597
-0.21(-5.88%)
Jun 14, 2017
3.682
3.727
3.596
3.610
800,693
+0.04(+1.10%)
Jun 13, 2017
3.548
3.621
3.481
3.570
585,569
+0.04(+1.19%)
Jun 12, 2017
3.604
3.649
3.515
3.529
779,911
+0.04(+1.04%)
Jun 09, 2017
3.269
3.526
3.263
3.492
1,353,376
+0.31(+9.84%)
Jun 08, 2017
3.062
3.207
3.034
3.179
1,030,743
+0.07(+2.15%)
Jun 07, 2017
3.218
3.241
3.073
3.112
646,173
-0.05(-1.59%)
Jun 06, 2017
3.140
3.165
3.034
3.163
637,688
-0.01(-0.35%)
Jun 05, 2017
3.146
3.196
3.101
3.174
396,623
+0.01(+0.35%)
Jun 02, 2017
3.285
3.310
3.135
3.163
1,022,163
-0.08(-2.41%)
Jun 01, 2017
3.168
3.252
3.135
3.241
1,138,701
+0.08(+2.65%)
May 31, 2017
3.302
3.325
3.146
3.157
1,161,880
-0.27(-7.98%)
May 30, 2017
3.475
3.498
3.408
3.431
740,088
-0.13(-3.61%)
May 26, 2017
3.475
3.582
3.459
3.559
593,953
+0.10(+2.91%)
May 25, 2017
3.498
3.548
3.414
3.459
759,358
-0.04(-1.20%)
May 24, 2017
3.693
3.705
3.420
3.501
1,727,395
-0.31(-8.14%)
May 23, 2017
3.744
3.850
3.716
3.811
651,764
+0.07(+1.79%)
May 22, 2017
3.727
3.766
3.688
3.744
601,501
+0.07(+1.82%)
May 19, 2017
3.610
3.688
3.576
3.677
648,713
+0.17(+4.78%)
May 18, 2017
3.515
3.576
3.470
3.509
793,652
+0.13(+3.80%)
May 17, 2017
3.442
3.442
3.347
3.380
551,887
-0.09(-2.58%)
May 16, 2017
3.464
3.481
3.380
3.470
667,453
+0.02(+0.49%)
May 15, 2017
3.548
3.570
3.403
3.453
701,533
-0.08(-2.22%)
May 12, 2017
3.593
3.610
3.503
3.531
687,168
-0.09(-2.47%)
May 11, 2017
3.710
3.710
3.593
3.621
588,130
-0.11(-2.99%)
May 10, 2017
3.649
3.783
3.637
3.732
539,461
+0.03(+0.75%)
May 09, 2017
3.732
3.772
3.615
3.705
523,906
-0.05(-1.34%)
May 08, 2017
3.850
3.883
3.688
3.755
1,104,840
+0.07(+1.97%)
May 05, 2017
3.621
3.704
3.565
3.682
851,764
+0.28(+8.21%)
May 04, 2017
3.660
3.660
3.375
3.403
1,636,126
-0.38(-10.04%)
May 03, 2017
4.017
4.017
3.744
3.783
1,430,407
-0.38(-9.13%)
May 02, 2017
4.174
4.241
4.146
4.163
1,208,380
-0.11(-2.61%)
May 01, 2017
4.263
4.364
4.247
4.274
260,541
+0.02(+0.39%)
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%)
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
.