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
)
14.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2018
4.340
4.423
4.270
4.397
477,587
+0.20(+4.68%)
Oct 30, 2018
4.247
4.293
4.137
4.201
407,604
-0.14(-3.32%)
Oct 29, 2018
4.420
4.470
4.305
4.345
235,079
-0.05(-1.18%)
Oct 26, 2018
4.392
4.449
4.351
4.397
271,527
-0.06(-1.30%)
Oct 25, 2018
4.374
4.467
4.374
4.455
216,470
+0.17(+3.98%)
Oct 24, 2018
4.484
4.484
4.282
4.285
172,656
-0.21(-4.75%)
Oct 23, 2018
4.467
4.539
4.357
4.498
662,168
-0.38(-7.76%)
Oct 22, 2018
4.854
4.929
4.785
4.877
163,427
-0.07(-1.40%)
Oct 19, 2018
4.912
5.016
4.912
4.946
172,538
+0.08(+1.66%)
Oct 18, 2018
5.027
5.039
4.860
4.865
154,085
-0.17(-3.44%)
Oct 17, 2018
5.108
5.108
4.993
5.039
194,440
-0.16(-3.11%)
Oct 16, 2018
5.177
5.235
5.166
5.201
109,967
+0.08(+1.58%)
Oct 15, 2018
5.229
5.229
5.108
5.120
116,717
-0.12(-2.32%)
Oct 12, 2018
5.247
5.276
5.183
5.241
157,136
+0.18(+3.66%)
Oct 11, 2018
5.056
5.125
4.975
5.056
183,808
-0.11(-2.13%)
Oct 10, 2018
5.339
5.368
5.160
5.166
199,286
-0.14(-2.61%)
Oct 09, 2018
5.264
5.351
5.235
5.305
140,652
-0.04(-0.76%)
Oct 08, 2018
5.253
5.374
5.253
5.345
211,142
+0.01(+0.11%)
Oct 05, 2018
5.339
5.397
5.310
5.339
234,493
-0.09(-1.60%)
Oct 04, 2018
5.530
5.536
5.385
5.426
310,730
-0.20(-3.59%)
Oct 03, 2018
5.651
5.651
5.588
5.628
219,212
-0.12(-2.11%)
Oct 02, 2018
5.709
5.807
5.703
5.750
201,402
+0.05(+0.81%)
Oct 01, 2018
5.680
5.750
5.669
5.703
261,038
+0.01(+0.10%)
Sep 28, 2018
5.669
5.709
5.599
5.698
250,760
+0.17(+3.14%)
Sep 27, 2018
5.582
5.594
5.518
5.524
104,502
-0.10(-1.75%)
Sep 26, 2018
5.559
5.657
5.547
5.622
226,845
+0.18(+3.40%)
Sep 25, 2018
5.420
5.510
5.403
5.437
159,455
-0.01(-0.21%)
Sep 24, 2018
5.478
5.478
5.414
5.449
140,794
-0.02(-0.32%)
Sep 21, 2018
5.443
5.484
5.403
5.466
160,251
+0.19(+3.61%)
Sep 20, 2018
5.299
5.322
5.218
5.276
182,262
-0.06(-1.19%)
Sep 19, 2018
5.322
5.359
5.305
5.339
88,626
-0.06(-1.18%)
Sep 18, 2018
5.333
5.420
5.333
5.403
218,689
+0.12(+2.30%)
Sep 17, 2018
5.293
5.333
5.253
5.281
105,042
-0.02(-0.33%)
Sep 14, 2018
5.229
5.316
5.201
5.299
215,802
+0.20(+3.97%)
Sep 13, 2018
5.137
5.149
5.068
5.097
122,379
+0.00(+0.00%)
Sep 12, 2018
5.143
5.143
5.073
5.097
100,063
-0.02(-0.45%)
Sep 11, 2018
5.016
5.143
5.004
5.120
225,123
+0.03(+0.57%)
Sep 10, 2018
5.085
5.172
5.085
5.091
153,029
-0.01(-0.11%)
Sep 07, 2018
5.102
5.149
5.045
5.097
214,245
-0.11(-2.11%)
Sep 06, 2018
5.218
5.258
5.114
5.206
311,682
+0.02(+0.33%)
Sep 05, 2018
5.241
5.264
5.154
5.189
150,959
-0.09(-1.64%)
Sep 04, 2018
5.304
5.344
5.215
5.276
298,011
-0.01(-0.22%)
Aug 31, 2018
5.287
5.287
5.287
0
-0.11(-2.12%)
Aug 30, 2018
5.447
5.464
5.401
5.401
102,317
-0.10(-1.87%)
Aug 29, 2018
5.476
5.527
5.441
5.504
178,231
+0.04(+0.73%)
Aug 28, 2018
5.504
5.533
5.464
5.464
179,627
-0.02(-0.31%)
Aug 27, 2018
5.470
5.533
5.436
5.481
179,426
-0.02(-0.31%)
Aug 24, 2018
5.493
5.533
5.487
5.499
179,501
+0.09(+1.69%)
Aug 23, 2018
5.533
5.561
5.407
5.407
298,214
-0.25(-4.35%)
Aug 22, 2018
5.596
5.682
5.567
5.653
223,665
+0.11(+1.96%)
Aug 21, 2018
5.384
5.590
5.384
5.544
639,471
+0.31(+5.90%)
Aug 20, 2018
5.344
5.356
5.190
5.236
1,396,630
+0.09(+1.66%)
Aug 17, 2018
5.167
5.190
5.104
5.150
279,225
+0.17(+3.33%)
Aug 16, 2018
4.853
5.001
4.853
4.984
197,436
+0.17(+3.44%)
Aug 15, 2018
4.881
4.910
4.773
4.818
282,190
-0.16(-3.21%)
Aug 14, 2018
5.024
5.047
4.967
4.978
110,474
+0.04(+0.81%)
Aug 13, 2018
5.018
5.036
4.910
4.938
200,172
-0.09(-1.82%)
Aug 10, 2018
5.053
5.116
4.984
5.030
267,853
-0.08(-1.57%)
Aug 09, 2018
5.190
5.213
5.093
5.110
108,465
-0.10(-1.87%)
Aug 08, 2018
5.213
5.236
5.179
5.207
95,260
+0.03(+0.66%)
Aug 07, 2018
5.201
5.236
5.144
5.173
245,013
-0.07(-1.42%)
Aug 06, 2018
5.253
5.310
5.224
5.247
140,468
-0.02(-0.43%)
Aug 03, 2018
5.276
5.367
5.167
5.270
437,382
+0.01(+0.11%)
Aug 02, 2018
5.236
5.293
5.213
5.264
124,790
+0.00(+0.00%)
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
.