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
)
15.77
+0.38 (+2.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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, 2019
3.035
3.035
2.982
2.988
521,795
-0.03(-0.98%)
Jan 30, 2019
2.947
3.041
2.923
3.017
1,346,320
-0.19(-5.88%)
Jan 29, 2019
3.224
3.241
3.182
3.206
295,992
+0.05(+1.49%)
Jan 28, 2019
3.165
3.177
3.129
3.159
935,987
-0.35(-10.07%)
Jan 25, 2019
3.560
3.607
3.412
3.512
794,453
+0.05(+1.36%)
Jan 24, 2019
3.459
3.501
3.448
3.465
390,008
-0.17(-4.55%)
Jan 23, 2019
3.560
3.633
3.483
3.630
581,103
+0.02(+0.65%)
Jan 22, 2019
3.642
3.666
3.601
3.607
327,210
-0.35(-8.79%)
Jan 18, 2019
3.872
3.960
3.848
3.954
248,415
+0.14(+3.71%)
Jan 17, 2019
3.748
3.854
3.736
3.813
176,746
+0.05(+1.25%)
Jan 16, 2019
3.725
3.772
3.719
3.766
145,051
+0.03(+0.79%)
Jan 15, 2019
3.713
3.742
3.677
3.736
181,879
-0.06(-1.71%)
Jan 14, 2019
3.754
3.819
3.731
3.801
172,382
-0.09(-2.27%)
Jan 11, 2019
3.878
3.937
3.848
3.890
203,109
-0.10(-2.51%)
Jan 10, 2019
3.978
4.007
3.913
3.990
279,446
-0.14(-3.42%)
Jan 09, 2019
4.155
4.167
4.084
4.131
155,127
+0.01(+0.14%)
Jan 08, 2019
4.096
4.131
4.049
4.125
169,740
+0.14(+3.55%)
Jan 07, 2019
3.872
4.027
3.860
3.984
225,034
+0.16(+4.16%)
Jan 04, 2019
3.707
3.866
3.701
3.825
153,732
+0.31(+8.89%)
Jan 03, 2019
3.542
3.583
3.477
3.512
282,037
-0.16(-4.33%)
Jan 02, 2019
3.507
3.683
3.477
3.672
255,726
+0.04(+1.14%)
Dec 31, 2018
3.624
3.666
3.571
3.630
129,128
+0.02(+0.65%)
Dec 28, 2018
3.536
3.627
3.530
3.607
368,380
+0.13(+3.73%)
Dec 27, 2018
3.424
3.483
3.359
3.477
253,709
-0.16(-4.38%)
Dec 26, 2018
3.601
3.642
3.483
3.636
245,182
+0.05(+1.48%)
Dec 24, 2018
3.589
3.636
3.554
3.583
196,662
+0.02(+0.66%)
Dec 21, 2018
3.477
3.613
3.477
3.560
241,627
+0.14(+3.96%)
Dec 20, 2018
3.400
3.501
3.389
3.424
408,296
-0.07(-2.02%)
Dec 19, 2018
3.577
3.624
3.465
3.495
441,228
-0.24(-6.32%)
Dec 18, 2018
3.736
3.789
3.701
3.731
345,665
-0.26(-6.50%)
Dec 17, 2018
4.114
4.119
3.960
3.990
182,519
-0.14(-3.29%)
Dec 14, 2018
4.161
4.220
4.108
4.125
120,135
-0.08(-1.96%)
Dec 13, 2018
4.249
4.314
4.202
4.208
212,904
+0.07(+1.71%)
Dec 12, 2018
4.131
4.196
4.096
4.137
354,224
+0.07(+1.74%)
Dec 11, 2018
4.114
4.131
4.031
4.066
187,763
+0.09(+2.37%)
Dec 10, 2018
3.978
4.019
3.901
3.972
170,780
-0.14(-3.44%)
Dec 07, 2018
4.161
4.261
4.096
4.114
256,390
+0.08(+1.90%)
Dec 06, 2018
4.072
4.078
3.931
4.037
344,070
-0.13(-3.11%)
Dec 04, 2018
4.294
4.322
4.155
4.167
413,798
-0.10(-2.43%)
Dec 03, 2018
4.253
4.282
4.207
4.270
283,306
+0.21(+5.11%)
Nov 30, 2018
4.017
4.069
3.965
4.063
453,827
-0.11(-2.63%)
Nov 29, 2018
4.201
4.201
4.126
4.172
304,703
-0.18(-4.24%)
Nov 28, 2018
4.265
4.374
4.190
4.357
455,632
+0.04(+0.94%)
Nov 27, 2018
4.253
4.346
4.225
4.317
451,205
+0.23(+5.50%)
Nov 26, 2018
4.109
4.149
4.051
4.092
466,095
+0.08(+2.01%)
Nov 23, 2018
3.878
4.022
3.878
4.011
291,981
+0.13(+3.27%)
Nov 21, 2018
3.884
3.884
3.884
0
+0.13(+3.54%)
Nov 20, 2018
3.768
3.803
3.601
3.751
645,266
-0.15(-3.85%)
Nov 19, 2018
3.970
4.017
3.872
3.901
261,885
-0.08(-1.89%)
Nov 16, 2018
3.861
4.017
3.861
3.976
337,381
+0.12(+3.14%)
Nov 15, 2018
3.843
3.895
3.786
3.855
360,347
+0.10(+2.77%)
Nov 14, 2018
3.849
3.867
3.705
3.751
431,305
-0.17(-4.27%)
Nov 13, 2018
4.017
4.057
3.913
3.918
215,109
-0.14(-3.41%)
Nov 12, 2018
4.149
4.155
4.040
4.057
151,261
-0.03(-0.85%)
Nov 09, 2018
4.120
4.132
4.063
4.092
156,474
-0.10(-2.34%)
Nov 08, 2018
4.265
4.279
4.184
4.190
191,562
-0.23(-5.10%)
Nov 07, 2018
4.357
4.444
4.334
4.415
683,568
-0.03(-0.78%)
Nov 06, 2018
4.513
4.547
4.432
4.449
443,469
-0.09(-1.91%)
Nov 05, 2018
4.588
4.605
4.524
4.536
225,856
+0.01(+0.13%)
Nov 02, 2018
4.657
4.674
4.524
4.530
545,493
+0.08(+1.82%)
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
.