Golden Ocean Gp (NQ: GOGL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	7.785	7.865	7.705	7.777	1,349,604	-0.12(-1.47%)
Dec 29, 2022	7.938	8.009	7.884	7.893	1,106,821	+0.04(+0.46%)
Dec 28, 2022	8.206	8.242	7.853	7.857	2,855,535	-0.38(-4.57%)
Dec 27, 2022	8.251	8.278	8.175	8.233	980,315	-0.02(-0.22%)
Dec 23, 2022	8.197	8.287	8.094	8.251	1,125,217	+0.11(+1.32%)
Dec 22, 2022	8.385	8.430	7.987	8.143	2,178,691	-0.24(-2.88%)
Dec 21, 2022	8.287	8.492	8.206	8.385	3,827,628	+0.49(+6.24%)
Dec 20, 2022	7.750	7.924	7.723	7.893	1,897,263	+0.29(+3.76%)
Dec 19, 2022	7.830	7.866	7.544	7.607	2,362,882	-0.28(-3.52%)
Dec 16, 2022	8.036	8.099	7.857	7.884	2,467,183	-0.24(-2.97%)
Dec 15, 2022	8.117	8.340	8.027	8.126	4,507,023	+0.28(+3.53%)
Dec 14, 2022	8.054	8.090	7.732	7.848	2,464,704	-0.01(-0.11%)
Dec 13, 2022	8.099	8.100	7.821	7.857	3,413,654	+0.05(+0.69%)
Dec 12, 2022	7.633	7.803	7.615	7.803	2,435,056	+0.25(+3.32%)
Dec 09, 2022	7.598	7.678	7.498	7.553	1,947,552	+0.11(+1.44%)
Dec 08, 2022	7.445	7.571	7.392	7.445	1,816,194	+0.19(+2.59%)
Dec 07, 2022	7.419	7.436	7.249	7.258	2,480,377	-0.19(-2.52%)
Dec 06, 2022	7.526	7.642	7.383	7.445	2,357,830	-0.04(-0.48%)
Dec 05, 2022	7.687	7.969	7.463	7.481	3,083,825	+0.10(+1.33%)
Dec 02, 2022	7.231	7.410	7.186	7.383	1,883,271	+0.06(+0.86%)
Dec 01, 2022	7.517	7.550	7.293	7.320	2,474,935	-0.23(-3.08%)
Nov 30, 2022	7.526	7.598	7.401	7.553	2,710,916	+0.12(+1.56%)
Nov 29, 2022	7.526	7.660	7.419	7.436	2,291,595	-0.08(-1.07%)
Nov 28, 2022	7.651	7.695	7.459	7.517	2,745,952	-0.38(-4.76%)
Nov 25, 2022	7.785	7.955	7.687	7.893	2,520,209	+0.41(+5.50%)
Nov 23, 2022	7.464	7.619	7.404	7.481	2,862,535	+0.06(+0.81%)
Nov 22, 2022	7.387	7.541	7.361	7.421	2,879,507	+0.06(+0.82%)
Nov 21, 2022	7.155	7.370	7.116	7.361	2,956,951	+0.13(+1.78%)
Nov 18, 2022	7.421	7.421	7.189	7.232	3,117,479	-0.27(-3.55%)
Nov 17, 2022	7.249	7.498	7.155	7.498	4,009,550	+0.23(+3.19%)
Nov 16, 2022	7.842	7.859	7.224	7.266	7,428,048	-1.04(-12.51%)
Nov 15, 2022	8.375	8.375	8.194	8.306	2,651,160	+0.05(+0.62%)
Nov 14, 2022	8.417	8.486	8.224	8.254	3,641,899	-0.07(-0.83%)
Nov 11, 2022	8.203	8.409	8.203	8.323	3,636,978	+0.33(+4.08%)
Nov 10, 2022	7.816	8.005	7.713	7.997	3,322,997	+0.30(+3.91%)
Nov 09, 2022	8.057	8.074	7.679	7.696	2,195,694	-0.27(-3.45%)
Nov 08, 2022	7.833	8.048	7.799	7.971	2,297,595	+0.14(+1.75%)
Nov 07, 2022	7.687	7.967	7.559	7.833	3,623,790	-0.28(-3.49%)
Nov 04, 2022	8.143	8.211	7.906	8.117	5,125,398	+0.72(+9.76%)
Nov 03, 2022	7.301	7.421	7.249	7.395	2,063,134	+0.03(+0.35%)
Nov 02, 2022	7.481	7.593	7.361	7.370	2,560,477	-0.03(-0.35%)
Nov 01, 2022	7.344	7.473	7.275	7.395	2,606,181	+0.24(+3.36%)
Oct 31, 2022	6.906	7.172	6.863	7.155	3,238,900	-0.16(-2.23%)
Oct 28, 2022	7.198	7.322	7.086	7.318	2,735,113	+0.03(+0.47%)
Oct 27, 2022	7.404	7.464	7.219	7.284	3,058,761	-0.27(-3.53%)
Oct 26, 2022	7.576	7.666	7.456	7.550	3,213,505	-0.04(-0.57%)
Oct 25, 2022	7.361	7.610	7.335	7.593	2,068,620	+0.18(+2.43%)
Oct 24, 2022	7.507	7.507	7.284	7.413	2,566,922	+0.02(+0.23%)
Oct 21, 2022	7.224	7.430	7.190	7.395	1,903,183	+0.21(+2.87%)
Oct 20, 2022	7.378	7.421	7.138	7.189	2,070,788	-0.18(-2.45%)
Oct 19, 2022	7.507	7.566	7.301	7.370	1,777,234	-0.27(-3.49%)
Oct 18, 2022	7.636	7.739	7.528	7.636	2,520,722	+0.21(+2.77%)
Oct 17, 2022	7.705	7.722	7.275	7.430	3,965,359	-0.08(-1.03%)
Oct 14, 2022	7.507	7.593	7.447	7.507	2,033,673	+0.10(+1.39%)
Oct 13, 2022	7.086	7.481	7.052	7.404	2,629,063	+0.16(+2.25%)
Oct 12, 2022	7.129	7.266	7.039	7.241	1,481,876	+0.15(+2.06%)
Oct 11, 2022	6.940	7.232	6.854	7.095	2,744,277	-0.05(-0.72%)
Oct 10, 2022	7.309	7.361	7.103	7.146	3,376,805	-0.14(-1.89%)
Oct 07, 2022	7.181	7.352	7.155	7.284	2,130,918	+0.04(+0.59%)
Oct 06, 2022	7.215	7.361	7.163	7.241	3,207,931	-0.08(-1.06%)
Oct 05, 2022	7.232	7.352	7.129	7.318	3,558,463	+0.31(+4.41%)
Oct 04, 2022	6.983	7.026	6.910	7.009	3,087,930	+0.34(+5.15%)

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.