Golden Ocean Gp (NQ: GOGL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	2.929	3.021	2.910	2.929	707,082	+0.03(+1.07%)
Jan 28, 2021	2.904	2.923	2.867	2.898	505,904	+0.00(+0.00%)
Jan 27, 2021	2.898	2.960	2.861	2.898	670,542	-0.19(-6.20%)
Jan 26, 2021	3.096	3.102	3.049	3.089	747,863	-0.06(-1.96%)
Jan 25, 2021	3.062	3.164	3.062	3.151	1,138,503	-0.15(-4.49%)
Jan 22, 2021	3.306	3.306	3.250	3.300	445,062	-0.10(-2.91%)
Jan 21, 2021	3.386	3.423	3.343	3.398	470,193	-0.01(-0.36%)
Jan 20, 2021	3.405	3.435	3.374	3.411	619,651	+0.01(+0.36%)
Jan 19, 2021	3.312	3.454	3.306	3.398	1,021,706	+0.17(+5.16%)
Jan 15, 2021	3.244	3.250	3.207	3.232	950,006	-0.06(-1.69%)
Jan 14, 2021	3.164	3.318	3.145	3.287	1,464,723	+0.04(+1.33%)
Jan 13, 2021	3.238	3.256	3.207	3.244	1,292,938	-0.09(-2.60%)
Jan 12, 2021	3.256	3.343	3.219	3.330	1,205,256	-0.02(-0.55%)
Jan 11, 2021	3.262	3.380	3.244	3.349	927,346	+0.00(+0.00%)
Jan 08, 2021	3.293	3.349	3.293	3.349	890,124	+0.26(+8.40%)
Jan 07, 2021	3.077	3.096	3.046	3.089	837,573	+0.08(+2.67%)
Jan 06, 2021	3.003	3.021	2.978	3.009	314,600	+0.01(+0.21%)
Jan 05, 2021	3.009	3.043	2.947	3.003	838,060	+0.05(+1.67%)
Jan 04, 2021	3.021	3.040	2.923	2.954	547,606	+0.09(+3.24%)
Dec 31, 2020		2.861	2.861	2.861	441,031	-0.01(-0.22%)
Dec 30, 2020	2.824	2.879	2.824	2.867	441,031	+0.09(+3.11%)
Dec 29, 2020	2.818	2.818	2.743	2.781	391,226	-0.05(-1.75%)
Dec 28, 2020	2.879	2.898	2.824	2.830	329,540	-0.02(-0.87%)
Dec 24, 2020	2.842	2.861	2.824	2.855	80,111	+0.02(+0.65%)
Dec 23, 2020	2.830	2.867	2.824	2.836	181,998	+0.05(+1.77%)
Dec 22, 2020	2.848	2.861	2.774	2.787	337,817	-0.04(-1.53%)
Dec 21, 2020	2.805	2.848	2.793	2.830	536,640	-0.14(-4.78%)
Dec 18, 2020	2.997	3.040	2.960	2.972	1,015,389	+0.08(+2.78%)
Dec 17, 2020	2.879	2.953	2.867	2.892	470,714	+0.04(+1.30%)
Dec 16, 2020	2.867	2.879	2.824	2.855	289,154	-0.01(-0.22%)
Dec 15, 2020	2.830	2.867	2.805	2.861	397,950	-0.02(-0.86%)
Dec 14, 2020	2.923	2.935	2.867	2.886	567,158	+0.14(+4.94%)
Dec 11, 2020	2.774	2.781	2.737	2.750	231,594	-0.04(-1.55%)
Dec 10, 2020	2.731	2.818	2.713	2.793	359,984	+0.07(+2.73%)
Dec 09, 2020	2.719	2.731	2.700	2.719	495,721	+0.08(+3.04%)
Dec 08, 2020	2.626	2.663	2.620	2.638	404,754	-0.01(-0.47%)
Dec 07, 2020	2.632	2.688	2.607	2.651	515,884	-0.03(-1.15%)
Dec 04, 2020	2.607	2.694	2.607	2.682	592,985	+0.09(+3.58%)
Dec 03, 2020	2.570	2.614	2.558	2.589	263,826	+0.02(+0.72%)
Dec 02, 2020	2.558	2.617	2.527	2.570	977,031	-0.11(-4.15%)
Dec 01, 2020	2.638	2.703	2.614	2.682	660,966	+0.05(+1.88%)
Nov 30, 2020	2.645	2.694	2.632	2.632	675,266	-0.02(-0.70%)
Nov 27, 2020	2.632	2.663	2.614	2.651	292,284	-0.02(-0.92%)
Nov 25, 2020	2.632	2.700	2.607	2.675	419,977	+0.07(+2.61%)
Nov 24, 2020	2.546	2.619	2.546	2.607	583,962	-0.07(-2.77%)
Nov 23, 2020	2.583	2.731	2.583	2.682	1,186,144	+0.15(+6.11%)
Nov 20, 2020	2.490	2.558	2.490	2.527	651,895	+0.07(+3.02%)
Nov 19, 2020	2.348	2.462	2.348	2.453	635,278	+0.14(+5.87%)
Nov 18, 2020	2.311	2.385	2.311	2.317	418,578	+0.01(+0.54%)
Nov 17, 2020	2.299	2.317	2.268	2.305	375,903	-0.02(-0.80%)
Nov 16, 2020	2.336	2.367	2.299	2.323	642,456	-0.05(-2.08%)
Nov 13, 2020	2.305	2.373	2.305	2.373	315,589	+0.11(+4.92%)
Nov 12, 2020	2.237	2.274	2.187	2.261	582,164	+0.02(+0.83%)
Nov 11, 2020	2.243	2.249	2.200	2.243	295,900	-0.04(-1.63%)
Nov 10, 2020	2.274	2.286	2.240	2.280	361,130	+0.02(+0.82%)
Nov 09, 2020	2.342	2.360	2.237	2.261	452,609	+0.09(+4.27%)
Nov 06, 2020	2.187	2.206	2.163	2.169	217,352	+0.07(+3.24%)
Nov 05, 2020	2.113	2.150	2.092	2.101	181,557	+0.06(+2.72%)
Nov 04, 2020	2.033	2.088	2.021	2.045	209,771	+0.01(+0.30%)
Nov 03, 2020	2.033	2.051	2.002	2.039	475,385	+0.07(+3.45%)

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.