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 (%)
Nov 30, 2018
4.022
4.074
3.970
4.068
453,238
-0.11(-2.63%)
Nov 29, 2018
4.207
4.207
4.132
4.178
304,308
-0.18(-4.24%)
Nov 28, 2018
4.270
4.380
4.195
4.363
455,041
+0.04(+0.94%)
Nov 27, 2018
4.259
4.351
4.230
4.322
450,619
+0.23(+5.50%)
Nov 26, 2018
4.114
4.155
4.056
4.097
465,490
+0.08(+2.01%)
Nov 23, 2018
3.883
4.028
3.883
4.016
291,602
+0.13(+3.27%)
Nov 21, 2018
3.889
3.889
3.889
0
+0.13(+3.54%)
Nov 20, 2018
3.773
3.808
3.606
3.756
644,428
-0.15(-3.85%)
Nov 19, 2018
3.976
4.022
3.877
3.906
261,545
-0.08(-1.89%)
Nov 16, 2018
3.866
4.022
3.866
3.981
336,943
+0.12(+3.14%)
Nov 15, 2018
3.848
3.900
3.791
3.860
359,880
+0.10(+2.77%)
Nov 14, 2018
3.854
3.872
3.710
3.756
430,745
-0.17(-4.27%)
Nov 13, 2018
4.022
4.062
3.918
3.924
214,830
-0.14(-3.41%)
Nov 12, 2018
4.155
4.160
4.045
4.062
151,065
-0.03(-0.85%)
Nov 09, 2018
4.126
4.137
4.068
4.097
156,271
-0.10(-2.34%)
Nov 08, 2018
4.270
4.285
4.189
4.195
191,313
-0.23(-5.10%)
Nov 07, 2018
4.363
4.449
4.340
4.420
682,681
-0.03(-0.78%)
Nov 06, 2018
4.519
4.553
4.438
4.455
442,894
-0.09(-1.91%)
Nov 05, 2018
4.594
4.611
4.530
4.542
225,563
+0.01(+0.13%)
Nov 02, 2018
4.663
4.681
4.530
4.536
544,785
+0.08(+1.82%)
Nov 01, 2018
4.368
4.484
4.322
4.455
251,686
+0.06(+1.31%)
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%)
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
.