Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Ocean Gp (NQ: GOGL )

14.92 +0.20 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.068 7.341 7.024 7.323 3,164,479 -0.17(-2.23%)
Oct 28, 2022 7.367 7.495 7.253 7.490 2,672,268 +0.04(+0.47%)
Oct 27, 2022 7.578 7.640 7.389 7.455 2,988,479 -0.27(-3.53%)
Oct 26, 2022 7.754 7.846 7.631 7.728 3,139,668 -0.04(-0.57%)
Oct 25, 2022 7.534 7.789 7.508 7.771 2,021,090 +0.18(+2.43%)
Oct 24, 2022 7.684 7.684 7.455 7.587 2,507,942 +0.02(+0.23%)
Oct 21, 2022 7.393 7.605 7.359 7.569 1,859,454 +0.21(+2.87%)
Oct 20, 2022 7.552 7.596 7.306 7.358 2,023,208 -0.18(-2.45%)
Oct 19, 2022 7.684 7.744 7.473 7.543 1,736,398 -0.27(-3.49%)
Oct 18, 2022 7.815 7.921 7.706 7.815 2,462,803 +0.21(+2.77%)
Oct 17, 2022 7.886 7.903 7.446 7.604 3,874,247 -0.08(-1.03%)
Oct 14, 2022 7.684 7.771 7.622 7.684 1,986,945 +0.11(+1.39%)
Oct 13, 2022 7.253 7.657 7.218 7.578 2,568,655 +0.17(+2.25%)
Oct 12, 2022 7.297 7.437 7.204 7.411 1,447,827 +0.15(+2.06%)
Oct 11, 2022 7.103 7.402 7.015 7.262 2,681,221 -0.05(-0.72%)
Oct 10, 2022 7.481 7.534 7.270 7.314 3,299,216 -0.14(-1.89%)
Oct 07, 2022 7.349 7.525 7.323 7.455 2,081,956 +0.04(+0.59%)
Oct 06, 2022 7.385 7.534 7.332 7.411 3,134,222 -0.08(-1.06%)
Oct 05, 2022 7.402 7.525 7.297 7.490 3,476,700 +0.32(+4.41%)
Oct 04, 2022 7.147 7.191 7.073 7.174 3,016,978 +0.35(+5.15%)
Oct 03, 2022 6.760 6.932 6.708 6.822 2,847,421 +0.25(+3.88%)
Sep 30, 2022 6.488 6.718 6.462 6.567 2,555,048 +0.09(+1.36%)
Sep 29, 2022 6.681 6.752 6.365 6.479 3,595,079 -0.36(-5.27%)
Sep 28, 2022 6.936 6.963 6.709 6.840 4,153,705 -0.19(-2.75%)
Sep 27, 2022 6.866 7.059 6.796 7.033 3,759,063 +0.27(+4.03%)
Sep 26, 2022 6.884 6.998 6.681 6.760 5,366,867 -0.52(-7.13%)
Sep 23, 2022 7.473 7.473 7.156 7.279 3,414,875 -0.36(-4.72%)
Sep 22, 2022 7.640 7.846 7.631 7.640 2,446,173 -0.18(-2.25%)
Sep 21, 2022 8.035 8.035 7.798 7.815 2,919,495 -0.21(-2.63%)
Sep 20, 2022 7.754 8.035 7.719 8.026 4,364,151 +0.55(+7.41%)
Sep 19, 2022 7.358 7.591 7.226 7.473 4,041,767 -0.30(-3.85%)
Sep 16, 2022 7.736 7.842 7.635 7.771 3,872,557 -0.29(-3.60%)
Sep 15, 2022 8.053 8.185 7.895 8.062 4,625,734 -0.19(-2.34%)
Sep 14, 2022 8.290 8.435 8.202 8.255 4,266,324 +0.14(+1.73%)
Sep 13, 2022 8.044 8.259 8.035 8.114 4,426,671 +0.03(+0.33%)
Sep 12, 2022 8.070 8.106 7.952 8.088 3,146,762 +0.19(+2.45%)
Sep 09, 2022 7.815 7.965 7.798 7.895 3,146,199 +0.20(+2.63%)
Sep 08, 2022 7.349 7.692 7.341 7.692 5,407,315 +0.26(+3.55%)
Sep 07, 2022 7.534 7.552 7.358 7.429 4,824,004 -0.25(-3.21%)
Sep 06, 2022 7.701 7.868 7.675 7.675 4,457,314 -0.43(-5.31%)
Sep 02, 2022 8.221 8.238 7.982 8.106 5,609,084 -0.01(-0.10%)
Sep 01, 2022 8.106 8.300 8.015 8.114 5,835,037 +0.20(+2.50%)
Aug 31, 2022 7.784 8.002 7.685 7.916 5,962,977 +0.12(+1.48%)
Aug 30, 2022 8.172 8.188 7.775 7.800 7,711,707 -0.66(-7.80%)
Aug 29, 2022 8.477 8.667 8.427 8.460 4,715,830 -0.16(-1.82%)
Aug 26, 2022 8.576 8.774 8.337 8.617 7,388,289 -0.35(-3.87%)
Aug 25, 2022 8.989 9.063 8.774 8.964 5,749,462 +0.31(+3.53%)
Aug 24, 2022 8.650 8.741 8.502 8.659 4,774,577 -0.03(-0.38%)
Aug 23, 2022 8.584 8.799 8.572 8.692 3,849,323 +0.21(+2.53%)
Aug 22, 2022 8.287 8.514 8.254 8.477 4,141,130 -0.18(-2.10%)
Aug 19, 2022 8.568 8.683 8.493 8.659 3,454,721 -0.23(-2.60%)
Aug 18, 2022 8.799 8.939 8.708 8.890 3,802,689 +0.03(+0.37%)
Aug 17, 2022 8.807 8.898 8.758 8.857 3,421,915 -0.14(-1.56%)
Aug 16, 2022 8.997 9.055 8.873 8.997 2,605,499 -0.02(-0.18%)
Aug 15, 2022 8.700 9.013 8.593 9.013 5,816,845 -0.54(-5.70%)
Aug 12, 2022 9.459 9.575 9.327 9.558 2,610,695 +0.07(+0.70%)
Aug 11, 2022 9.286 9.641 9.261 9.492 3,516,962 +0.06(+0.61%)
Aug 10, 2022 9.500 9.550 9.311 9.434 3,576,750 +0.21(+2.24%)
Aug 09, 2022 9.170 9.286 9.096 9.228 3,316,697 +0.30(+3.33%)
Aug 08, 2022 8.873 9.075 8.781 8.931 2,698,673 +0.25(+2.85%)
Aug 05, 2022 8.477 8.828 8.477 8.683 2,310,701 +0.21(+2.43%)
Aug 04, 2022 8.559 8.626 8.382 8.477 3,581,571 -0.21(-2.38%)
Aug 03, 2022 8.939 8.956 8.617 8.683 3,912,365 -0.49(-5.31%)
Aug 02, 2022 9.063 9.294 8.894 9.170 3,245,066 -0.16(-1.68%)
Aug 01, 2022 9.121 9.385 9.056 9.327 2,843,313 +0.31(+3.48%)
Jul 29, 2022 9.063 9.080 8.884 9.013 3,460,566 -0.19(-2.06%)
Jul 28, 2022 9.352 9.410 9.116 9.203 2,680,695 -0.15(-1.59%)
Jul 27, 2022 9.187 9.397 9.026 9.352 2,612,155 +0.35(+3.94%)
Jul 26, 2022 9.013 9.055 8.914 8.997 1,707,002 +0.01(+0.09%)
Jul 25, 2022 9.005 9.104 8.939 8.989 2,684,924 +0.05(+0.55%)
Jul 22, 2022 9.162 9.245 8.844 8.939 2,244,907 -0.27(-2.96%)
Jul 21, 2022 9.013 9.228 8.927 9.212 2,849,540 +0.22(+2.48%)
Jul 20, 2022 8.923 9.005 8.758 8.989 2,834,574 -0.10(-1.09%)
Jul 19, 2022 8.947 9.100 8.906 9.088 3,255,393 +0.12(+1.38%)
Jul 18, 2022 9.013 9.183 8.931 8.964 3,999,713 +0.16(+1.78%)
Jul 15, 2022 8.593 8.807 8.502 8.807 2,481,914 +0.45(+5.33%)
Jul 14, 2022 8.188 8.370 8.056 8.361 3,535,949 +0.05(+0.60%)
Jul 13, 2022 8.221 8.403 8.147 8.312 2,694,119 +0.01(+0.10%)
Jul 12, 2022 8.419 8.444 8.184 8.304 3,099,219 -0.23(-2.71%)
Jul 11, 2022 8.576 8.663 8.448 8.535 2,348,629 -0.07(-0.77%)
Jul 08, 2022 8.667 8.749 8.522 8.601 3,171,576 +0.00(+0.00%)
Jul 07, 2022 8.650 8.914 8.531 8.601 5,733,516 +0.33(+3.99%)
Jul 06, 2022 8.543 8.634 8.081 8.271 5,497,777 -0.36(-4.21%)
Jul 05, 2022 8.551 8.650 8.477 8.634 4,662,523 -0.24(-2.70%)
Jul 01, 2022 9.323 9.360 8.555 8.873 5,879,742 -0.73(-7.65%)
Jun 30, 2022 9.533 9.748 9.418 9.608 6,272,709 +0.11(+1.13%)
Jun 29, 2022 9.798 9.822 9.377 9.500 4,280,894 -0.04(-0.43%)
Jun 28, 2022 9.740 9.798 9.533 9.542 4,865,895 -0.47(-4.70%)
Jun 27, 2022 9.674 10.12 9.657 10.01 6,428,777 +0.58(+6.12%)
Jun 24, 2022 9.690 9.773 9.410 9.434 23,829,574 -0.23(-2.39%)
Jun 23, 2022 9.847 9.946 9.567 9.666 4,747,416 +0.04(+0.43%)
Jun 22, 2022 10.14 10.28 9.620 9.624 5,813,676 -0.97(-9.12%)
Jun 21, 2022 10.79 10.92 10.55 10.59 4,599,496 +0.11(+1.02%)
Jun 17, 2022 10.43 10.70 10.33 10.48 4,414,175 +0.19(+1.84%)
Jun 16, 2022 10.28 10.49 10.14 10.29 4,969,468 -0.50(-4.59%)
Jun 15, 2022 10.73 10.85 10.49 10.79 4,011,597 +0.09(+0.85%)
Jun 14, 2022 10.49 11.09 10.49 10.70 5,776,302 +0.15(+1.41%)
Jun 13, 2022 10.75 10.89 10.46 10.55 6,785,875 -0.50(-4.56%)
Jun 10, 2022 11.11 11.35 10.95 11.05 4,811,140 -0.27(-2.41%)
Jun 09, 2022 11.80 11.84 11.30 11.32 7,159,251 -0.63(-5.25%)
Jun 08, 2022 12.38 12.41 11.73 11.95 7,464,898 -1.00(-7.71%)
Jun 07, 2022 12.85 13.08 12.65 12.95 5,756,437 -0.31(-2.30%)
Jun 06, 2022 13.12 13.59 12.97 13.26 6,792,086 +0.28(+2.16%)
Jun 03, 2022 12.67 13.02 12.55 12.98 3,074,723 +0.27(+2.14%)
Jun 02, 2022 12.68 13.06 12.52 12.70 4,634,899 +0.00(+0.00%)
Jun 01, 2022 12.47 12.81 12.34 12.70 6,106,766 +0.52(+4.27%)
May 31, 2022 12.49 12.66 11.98 12.18 6,403,550 -0.49(-3.84%)
May 27, 2022 12.55 12.71 12.33 12.67 6,044,936 +0.05(+0.38%)
May 26, 2022 12.39 12.73 12.34 12.62 4,803,128 +0.21(+1.67%)
May 25, 2022 12.31 12.52 12.16 12.41 5,177,694 +0.12(+0.98%)
May 24, 2022 12.18 12.44 12.03 12.29 5,916,920 -0.26(-2.04%)
May 23, 2022 12.32 12.75 12.03 12.55 8,197,136 +0.11(+0.90%)
May 20, 2022 12.52 12.80 12.17 12.44 7,323,559 -0.37(-2.87%)
May 19, 2022 11.83 13.11 11.80 12.81 10,594,217 +1.04(+8.83%)
May 18, 2022 12.10 12.22 11.64 11.77 6,108,843 -0.43(-3.54%)
May 17, 2022 11.99 12.37 11.85 12.20 5,913,852 +0.44(+3.74%)
May 16, 2022 11.09 11.88 11.09 11.76 6,054,856 +0.70(+6.36%)
May 13, 2022 10.75 11.31 10.74 11.06 4,512,231 +0.40(+3.75%)
May 12, 2022 10.86 10.92 10.18 10.66 5,808,460 -0.22(-1.99%)
May 11, 2022 10.82 11.26 10.70 10.87 4,587,168 +0.34(+3.19%)
May 10, 2022 10.38 10.81 10.26 10.54 4,239,939 +0.47(+4.69%)
May 09, 2022 10.89 10.95 9.944 10.06 6,028,806 -0.99(-8.97%)
May 06, 2022 11.10 11.20 10.75 11.06 3,917,984 +0.09(+0.80%)
May 05, 2022 11.09 11.26 10.66 10.97 4,125,703 -0.12(-1.08%)
May 04, 2022 10.96 11.13 10.76 11.09 3,490,399 +0.41(+3.82%)
May 03, 2022 10.06 10.86 10.06 10.68 5,544,447 +0.66(+6.54%)
May 02, 2022 9.920 10.06 9.744 10.02 3,278,746 +0.01(+0.08%)
Apr 29, 2022 10.32 10.44 9.744 10.02 4,378,286 -0.20(-1.96%)
Apr 28, 2022 10.10 10.27 9.848 10.22 3,773,042 +0.10(+0.95%)
Apr 27, 2022 9.632 10.20 9.616 10.12 4,729,372 +0.75(+8.02%)
Apr 26, 2022 9.337 9.624 9.249 9.369 4,008,844 +0.05(+0.51%)
Apr 25, 2022 9.912 10.01 8.809 9.321 12,755,932 -1.14(-10.92%)
Apr 22, 2022 10.72 10.88 10.35 10.46 3,577,393 -0.12(-1.13%)
Apr 21, 2022 11.07 11.17 10.53 10.58 4,530,810 -0.18(-1.63%)
Apr 20, 2022 10.68 10.82 10.42 10.76 4,486,838 -0.03(-0.30%)
Apr 19, 2022 10.55 10.94 10.28 10.79 8,062,920 -0.37(-3.30%)
Apr 18, 2022 10.87 11.41 10.44 11.16 7,603,745 +0.26(+2.35%)
Apr 14, 2022 9.992 10.95 9.968 10.90 9,115,936 +0.96(+9.65%)
Apr 13, 2022 9.433 9.944 9.433 9.944 4,072,396 +0.66(+7.06%)
Apr 12, 2022 9.145 9.393 9.121 9.289 3,308,182 +0.25(+2.74%)
Apr 11, 2022 9.544 9.544 8.889 9.041 6,438,946 -0.70(-7.22%)
Apr 08, 2022 9.481 9.804 9.449 9.744 4,472,465 +0.31(+3.31%)
Apr 07, 2022 9.201 9.481 9.193 9.433 3,299,237 +0.26(+2.88%)
Apr 06, 2022 9.297 9.489 9.097 9.169 4,558,979 -0.17(-1.80%)
Apr 05, 2022 9.513 9.712 9.213 9.337 4,376,775 -0.18(-1.93%)
Apr 04, 2022 9.992 10.06 9.417 9.521 6,088,929 -0.66(-6.51%)
Apr 01, 2022 10.01 10.30 9.968 10.18 3,437,912 +0.29(+2.91%)
Mar 31, 2022 9.880 10.09 9.872 9.896 2,313,850 -0.11(-1.12%)
Mar 30, 2022 9.968 10.26 9.921 10.01 5,489,780 +0.12(+1.21%)
Mar 29, 2022 9.672 9.904 9.109 9.888 7,290,276 +0.13(+1.31%)
Mar 28, 2022 9.696 10.16 9.576 9.760 7,050,744 +0.01(+0.08%)
Mar 25, 2022 9.553 9.752 9.481 9.752 2,492,863 +0.15(+1.58%)
Mar 24, 2022 9.712 9.712 9.425 9.600 3,470,758 -0.14(-1.40%)
Mar 23, 2022 9.401 9.864 9.393 9.736 5,223,362 +0.44(+4.73%)
Mar 22, 2022 9.537 9.553 9.289 9.297 4,887,333 -0.43(-4.44%)
Mar 21, 2022 9.513 9.904 9.429 9.728 4,799,727 +0.14(+1.42%)
Mar 18, 2022 9.513 9.592 9.381 9.592 2,598,123 +0.10(+1.01%)
Mar 17, 2022 9.329 9.549 9.313 9.497 2,812,451 +0.22(+2.41%)
Mar 16, 2022 9.137 9.393 9.045 9.273 3,354,379 +0.40(+4.50%)
Mar 15, 2022 8.993 9.029 8.625 8.873 4,510,266 -0.05(-0.54%)
Mar 14, 2022 9.449 9.465 8.841 8.921 5,334,726 -0.70(-7.23%)
Mar 11, 2022 9.656 9.896 9.616 9.616 4,361,951 +0.08(+0.84%)
Mar 10, 2022 9.377 9.608 9.337 9.537 3,518,490 +0.10(+1.02%)
Mar 09, 2022 9.648 9.752 9.261 9.441 4,440,620 -0.02(-0.25%)
Mar 08, 2022 9.185 9.624 9.041 9.465 5,715,951 +0.57(+6.38%)
Mar 07, 2022 8.969 9.209 8.777 8.897 6,214,758 -0.28(-3.05%)
Mar 04, 2022 9.137 9.205 8.945 9.177 4,253,972 -0.17(-1.80%)
Mar 03, 2022 9.656 9.767 9.313 9.345 4,583,721 -0.37(-3.79%)
Mar 02, 2022 9.169 9.744 9.049 9.712 6,120,529 +0.52(+5.65%)
Mar 01, 2022 9.467 9.519 9.126 9.193 6,968,652 +0.01(+0.16%)
Feb 28, 2022 9.326 9.619 9.115 9.178 8,811,185 -0.31(-3.28%)
Feb 25, 2022 9.096 9.541 9.304 9.489 7,273,048 +0.51(+5.70%)
Feb 24, 2022 8.540 9.037 8.422 8.978 8,603,452 -0.33(-3.51%)
Feb 23, 2022 9.556 9.704 9.267 9.304 7,989,308 -0.26(-2.71%)
Feb 22, 2022 8.889 9.636 8.861 9.563 10,665,009 +0.68(+7.68%)
Feb 18, 2022 8.881 0 +0.08(+0.93%)
Feb 17, 2022 8.659 9.133 8.592 8.800 8,702,110 -0.01(-0.17%)
Feb 16, 2022 8.696 8.956 8.689 8.815 6,480,819 +0.26(+3.03%)
Feb 15, 2022 8.407 8.637 8.385 8.555 3,433,835 +0.26(+3.13%)
Feb 14, 2022 8.303 8.429 8.214 8.296 3,412,422 -0.13(-1.50%)
Feb 11, 2022 8.585 8.770 8.355 8.422 4,372,447 -0.19(-2.15%)
Feb 10, 2022 8.526 8.881 8.518 8.607 5,159,029 +0.22(+2.65%)
Feb 09, 2022 8.103 8.400 8.059 8.385 4,510,676 +0.31(+3.86%)
Feb 08, 2022 7.984 8.110 7.851 8.073 3,935,872 +0.24(+3.03%)
Feb 07, 2022 7.562 7.977 7.561 7.836 5,005,334 +0.34(+4.55%)
Feb 04, 2022 7.199 7.532 7.191 7.495 3,466,036 +0.34(+4.77%)
Feb 03, 2022 7.295 7.139 7.154 3,297,600 -0.24(-3.21%)
Feb 02, 2022 7.250 7.473 7.221 7.391 5,110,040 +0.28(+3.96%)
Feb 01, 2022 6.739 7.124 6.731 7.110 4,630,168 +0.40(+5.97%)
Jan 31, 2022 6.754 6.709 3,924,415 -0.11(-1.63%)
Jan 28, 2022 6.731 6.820 6.598 6.820 3,077,504 +0.27(+4.07%)
Jan 27, 2022 6.413 6.724 6.361 6.554 5,118,359 +0.42(+6.76%)
Jan 26, 2022 6.264 6.316 6.057 6.138 2,904,658 +0.01(+0.24%)
Jan 25, 2022 5.960 6.168 5.897 6.124 2,460,739 +0.04(+0.73%)
Jan 24, 2022 5.953 6.101 5.649 6.079 4,548,973 -0.05(-0.85%)
Jan 21, 2022 6.361 6.368 6.116 6.131 4,480,752 -0.36(-5.49%)
Jan 20, 2022 6.605 6.717 6.487 6.487 2,945,372 -0.14(-2.13%)
Jan 19, 2022 6.672 6.754 6.605 6.628 1,982,739 +0.00(+0.00%)
Jan 18, 2022 6.702 6.778 6.613 6.628 3,089,934 -0.28(-4.08%)
Jan 14, 2022 6.909 0 +0.11(+1.64%)
Jan 13, 2022 7.139 7.169 6.783 6.798 4,372,739 -0.56(-7.56%)
Jan 12, 2022 7.362 7.410 7.243 7.354 2,664,843 +0.06(+0.81%)
Jan 11, 2022 7.221 7.321 7.147 7.295 3,040,387 +0.14(+1.97%)
Jan 10, 2022 7.213 7.236 7.043 7.154 3,405,526 -0.17(-2.33%)
Jan 07, 2022 7.354 7.428 7.273 7.325 2,779,370 +0.19(+2.70%)
Jan 06, 2022 7.228 7.401 7.110 7.132 3,609,178 +0.16(+2.34%)
Jan 05, 2022 7.258 7.362 6.961 6.969 3,564,554 -0.38(-5.15%)
Jan 04, 2022 7.228 7.399 7.213 7.347 5,198,354 +0.08(+1.12%)
Jan 03, 2022 7.050 7.302 7.044 7.265 4,320,143 +0.37(+5.38%)
Dec 31, 2021 6.746 6.932 6.706 6.895 1,819,998 +0.19(+2.88%)
Dec 30, 2021 6.643 6.791 6.598 6.702 2,765,828 +0.04(+0.56%)
Dec 29, 2021 6.561 6.746 6.531 6.665 2,484,601 +0.07(+1.01%)
Dec 28, 2021 6.554 6.680 6.539 6.598 2,479,165 +0.02(+0.34%)
Dec 27, 2021 6.435 6.605 6.339 6.576 2,464,149 +0.17(+2.66%)
Dec 23, 2021 6.361 6.487 6.309 6.405 1,789,634 +0.07(+1.05%)
Dec 22, 2021 6.242 6.361 6.190 6.339 1,754,551 +0.13(+2.03%)
Dec 21, 2021 6.064 6.261 6.064 6.213 2,542,623 +0.12(+1.95%)
Dec 20, 2021 5.968 6.109 5.879 6.094 2,941,893 +0.07(+1.23%)
Dec 17, 2021 5.849 6.079 5.805 6.020 3,746,619 +0.14(+2.40%)
Dec 16, 2021 5.975 6.035 5.849 5.879 2,060,966 +0.04(+0.63%)
Dec 15, 2021 5.671 5.861 5.623 5.842 2,271,165 +0.15(+2.60%)
Dec 14, 2021 5.671 5.857 5.673 5.694 3,303,776 -0.27(-4.48%)
Dec 13, 2021 6.072 6.094 5.946 5.960 2,175,261 -0.24(-3.83%)
Dec 10, 2021 6.250 6.303 6.161 6.198 1,481,768 +0.01(+0.24%)
Dec 09, 2021 6.153 6.301 6.087 6.183 2,803,504 -0.37(-5.66%)
Dec 08, 2021 6.635 6.750 6.450 6.554 3,664,173 -0.10(-1.45%)
Dec 07, 2021 6.603 6.724 6.582 6.650 4,397,537 +0.22(+3.37%)
Dec 06, 2021 6.271 6.494 6.169 6.433 4,244,546 +0.22(+3.49%)
Dec 03, 2021 6.264 6.318 6.095 6.217 5,173,311 -0.15(-2.34%)
Dec 02, 2021 6.068 6.447 6.047 6.366 4,881,557 +0.37(+6.21%)
Dec 01, 2021 6.393 6.433 5.976 5.993 5,727,962 -0.38(-5.95%)
Nov 30, 2021 6.481 6.501 6.230 6.372 3,970,694 -0.12(-1.77%)
Nov 29, 2021 6.217 6.528 6.203 6.487 6,166,500 +0.49(+8.25%)
Nov 26, 2021 5.858 6.013 5.810 5.993 3,834,251 -0.18(-2.96%)
Nov 24, 2021 5.891 6.494 5.743 6.176 9,403,590 +0.77(+14.14%)
Nov 23, 2021 5.424 5.492 5.329 5.411 2,022,597 +0.00(+0.00%)
Nov 22, 2021 5.417 5.553 5.404 5.411 3,385,520 +0.03(+0.63%)
Nov 19, 2021 5.553 5.553 5.370 5.377 2,886,999 +0.01(+0.13%)
Nov 18, 2021 5.397 5.370 5.343 5.370 2,723,117 +0.09(+1.67%)
Nov 17, 2021 5.323 5.397 5.275 5.282 2,756,492 -0.01(-0.26%)
Nov 16, 2021 5.445 5.478 5.262 5.296 4,698,125 -0.46(-8.00%)
Nov 15, 2021 5.824 5.837 5.715 5.756 3,212,287 -0.35(-5.76%)
Nov 12, 2021 6.088 6.129 6.034 6.108 1,519,287 -0.12(-1.96%)
Nov 11, 2021 6.054 6.254 6.047 6.230 3,746,193 +0.49(+8.62%)
Nov 10, 2021 5.966 5.729 5.736 2,420,547 -0.32(-5.26%)
Nov 09, 2021 6.169 6.176 5.963 6.054 2,907,395 +0.10(+1.71%)
Nov 08, 2021 5.932 6.047 5.932 5.952 1,890,358 +0.15(+2.57%)
Nov 05, 2021 5.891 5.946 5.756 5.803 1,662,293 -0.03(-0.58%)
Nov 04, 2021 5.959 5.980 5.753 5.837 2,111,616 +0.05(+0.94%)
Nov 03, 2021 5.715 5.831 5.641 5.783 1,613,760 +0.02(+0.35%)
Nov 02, 2021 5.973 5.986 5.688 5.763 4,936,022 -0.49(-7.90%)
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.