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
)
15.39
+0.12 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2018
5.240
5.366
5.217
5.337
713,391
+0.16(+3.09%)
Jul 30, 2018
5.138
5.183
5.132
5.178
116,360
+0.07(+1.45%)
Jul 27, 2018
5.126
5.138
5.069
5.103
132,962
-0.04(-0.78%)
Jul 26, 2018
5.126
5.155
5.080
5.143
123,836
-0.01(-0.22%)
Jul 25, 2018
5.126
5.183
5.086
5.155
653,912
-0.02(-0.44%)
Jul 24, 2018
5.138
5.189
5.138
5.178
212,889
+0.23(+4.61%)
Jul 23, 2018
5.001
5.001
4.938
4.949
126,066
-0.01(-0.23%)
Jul 20, 2018
4.978
5.023
4.943
4.961
241,134
+0.05(+0.93%)
Jul 19, 2018
4.926
4.955
4.875
4.915
149,576
-0.02(-0.46%)
Jul 18, 2018
4.875
4.961
4.875
4.938
234,119
+0.09(+1.76%)
Jul 17, 2018
4.846
4.904
4.835
4.852
168,033
+0.00(+0.00%)
Jul 16, 2018
4.909
4.926
4.824
4.852
280,220
-0.01(-0.12%)
Jul 13, 2018
4.841
4.915
4.835
4.858
202,888
+0.03(+0.59%)
Jul 12, 2018
4.881
4.915
4.818
4.829
221,848
+0.02(+0.47%)
Jul 11, 2018
4.881
4.943
4.801
4.806
225,718
-0.21(-4.10%)
Jul 10, 2018
4.983
5.018
4.972
5.012
181,604
+0.06(+1.15%)
Jul 09, 2018
4.955
4.995
4.926
4.955
148,356
-0.03(-0.57%)
Jul 06, 2018
4.955
5.035
4.904
4.983
180,301
-0.03(-0.57%)
Jul 05, 2018
5.058
5.080
4.995
5.012
204,037
+0.06(+1.27%)
Jul 03, 2018
4.949
4.949
4.949
0
+0.09(+1.88%)
Jul 02, 2018
4.818
4.858
4.784
4.858
460,171
-0.10(-2.07%)
Jun 29, 2018
4.909
5.001
4.886
4.961
651,522
-0.01(-0.11%)
Jun 28, 2018
4.904
4.983
4.841
4.966
493,532
-0.02(-0.34%)
Jun 27, 2018
5.041
5.063
4.915
4.983
514,364
-0.01(-0.23%)
Jun 26, 2018
5.006
5.035
4.961
4.995
132,828
-0.04(-0.79%)
Jun 25, 2018
5.052
5.069
4.961
5.035
163,042
-0.10(-2.00%)
Jun 22, 2018
5.126
5.195
5.126
5.138
213,834
+0.06(+1.12%)
Jun 21, 2018
5.155
5.155
5.075
5.080
210,143
-0.10(-1.87%)
Jun 20, 2018
5.109
5.235
5.109
5.178
388,145
+0.02(+0.33%)
Jun 19, 2018
5.115
5.212
5.075
5.160
242,122
-0.07(-1.42%)
Jun 18, 2018
5.149
5.246
5.126
5.235
300,259
-0.01(-0.22%)
Jun 15, 2018
5.303
5.138
5.246
589,540
+0.11(+2.11%)
Jun 14, 2018
5.149
5.189
5.098
5.138
440,142
+0.13(+2.62%)
Jun 13, 2018
4.921
5.046
4.921
5.006
333,366
+0.12(+2.45%)
Jun 12, 2018
4.909
4.932
4.864
4.886
147,392
-0.07(-1.48%)
Jun 11, 2018
4.853
4.988
4.824
4.960
317,305
+0.06(+1.15%)
Jun 08, 2018
4.886
4.965
4.847
4.903
174,648
-0.03(-0.57%)
Jun 07, 2018
4.977
4.994
4.920
4.932
149,671
-0.02(-0.34%)
Jun 06, 2018
4.982
5.016
4.853
4.948
384,352
+0.02(+0.46%)
Jun 05, 2018
4.937
4.977
4.909
4.926
195,876
+0.00(+0.00%)
Jun 04, 2018
4.841
4.937
4.819
4.926
502,854
+0.15(+3.07%)
Jun 01, 2018
4.836
4.892
4.745
4.779
372,010
-0.11(-2.19%)
May 31, 2018
4.864
4.909
4.723
4.886
376,566
+0.24(+5.22%)
May 30, 2018
4.525
4.647
4.501
4.644
521,158
+0.03(+0.73%)
May 29, 2018
4.587
4.632
4.582
4.610
351,256
-0.03(-0.61%)
May 25, 2018
4.638
4.638
4.638
0
-0.02(-0.48%)
May 24, 2018
4.683
4.717
4.627
4.661
304,380
-0.10(-2.02%)
May 23, 2018
4.649
4.768
4.627
4.757
241,416
-0.07(-1.40%)
May 22, 2018
4.841
4.898
4.790
4.824
231,011
+0.15(+3.14%)
May 21, 2018
4.672
4.723
4.672
4.678
158,249
+0.03(+0.73%)
May 18, 2018
4.570
4.678
4.553
4.644
136,884
-0.02(-0.36%)
May 17, 2018
4.672
4.751
4.627
4.661
277,397
-0.06(-1.31%)
May 16, 2018
4.678
4.742
4.632
4.723
285,746
-0.05(-1.06%)
May 15, 2018
4.807
4.807
4.711
4.774
303,293
-0.21(-4.19%)
May 14, 2018
4.943
5.005
4.932
4.982
287,260
-0.02(-0.45%)
May 11, 2018
4.971
5.011
4.948
5.005
172,560
+0.07(+1.49%)
May 10, 2018
4.948
4.977
4.932
4.932
213,003
-0.02(-0.34%)
May 09, 2018
4.869
4.954
4.869
4.948
208,918
+0.11(+2.33%)
May 08, 2018
4.824
4.853
4.774
4.836
127,729
+0.05(+1.06%)
May 07, 2018
4.762
4.847
4.762
4.785
309,082
+0.09(+1.92%)
May 04, 2018
4.655
4.695
4.645
4.695
189,063
+0.01(+0.24%)
May 03, 2018
4.678
4.711
4.627
4.683
195,789
+0.05(+1.10%)
May 02, 2018
4.559
4.683
4.559
4.632
275,945
+0.08(+1.86%)
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
.