Golden Ocean Gp (NQ: GOGL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	3.786	3.799	3.700	3.774	1,003,081	-0.06(-1.45%)
Feb 25, 2021	3.929	3.972	3.824	3.830	978,670	-0.06(-1.43%)
Feb 24, 2021	3.830	3.916	3.786	3.885	744,617	+0.06(+1.45%)
Feb 23, 2021	3.873	3.879	3.755	3.830	968,044	-0.14(-3.58%)
Feb 22, 2021	3.848	3.997	3.836	3.972	1,860,743	-0.04(-0.93%)
Feb 19, 2021	3.923	4.025	3.892	4.009	1,872,655	+0.20(+5.37%)
Feb 18, 2021	3.799	3.879	3.743	3.805	2,752,108	-0.23(-5.67%)
Feb 17, 2021	4.090	4.349	3.997	4.034	3,854,529	-0.12(-2.98%)
Feb 16, 2021	4.022	4.244	4.022	4.158	2,922,003	+0.58(+16.26%)
Feb 12, 2021	3.477	3.667	3.465	3.576	3,214,353	+0.11(+3.03%)
Feb 11, 2021	3.335	3.489	3.316	3.471	1,253,348	+0.09(+2.56%)
Feb 10, 2021	3.397	3.421	3.360	3.384	645,759	+0.06(+1.86%)
Feb 09, 2021	3.242	3.353	3.205	3.322	787,837	+0.15(+4.88%)
Feb 08, 2021	3.155	3.199	3.143	3.168	679,334	-0.06(-1.73%)
Feb 05, 2021	3.162	3.261	3.155	3.223	1,046,075	+0.07(+2.16%)
Feb 04, 2021	3.100	3.174	3.087	3.155	731,953	+0.06(+2.00%)
Feb 03, 2021	3.025	3.124	3.013	3.093	908,309	+0.08(+2.67%)
Feb 02, 2021	2.982	3.025	2.956	3.013	727,749	+0.00(+0.00%)
Feb 01, 2021	2.976	3.025	2.933	3.013	528,878	+0.08(+2.74%)
Jan 29, 2021	2.933	3.025	2.914	2.933	706,165	+0.03(+1.07%)
Jan 28, 2021	2.908	2.926	2.871	2.902	505,248	+0.00(+0.00%)
Jan 27, 2021	2.902	2.964	2.865	2.902	669,672	-0.19(-6.20%)
Jan 26, 2021	3.100	3.106	3.053	3.093	746,893	-0.06(-1.96%)
Jan 25, 2021	3.066	3.168	3.066	3.155	1,137,026	-0.15(-4.49%)
Jan 22, 2021	3.310	3.310	3.254	3.304	444,484	-0.10(-2.91%)
Jan 21, 2021	3.390	3.428	3.347	3.403	469,582	-0.01(-0.36%)
Jan 20, 2021	3.409	3.440	3.378	3.415	618,847	+0.01(+0.36%)
Jan 19, 2021	3.316	3.458	3.310	3.403	1,020,380	+0.17(+5.16%)
Jan 15, 2021	3.248	3.254	3.211	3.236	948,773	-0.06(-1.69%)
Jan 14, 2021	3.168	3.322	3.149	3.291	1,462,822	+0.04(+1.33%)
Jan 13, 2021	3.242	3.261	3.211	3.248	1,291,261	-0.09(-2.60%)
Jan 12, 2021	3.261	3.347	3.223	3.335	1,203,692	-0.02(-0.55%)
Jan 11, 2021	3.267	3.384	3.248	3.353	926,143	+0.00(+0.00%)
Jan 08, 2021	3.298	3.353	3.298	3.353	888,969	+0.26(+8.40%)
Jan 07, 2021	3.081	3.100	3.050	3.093	836,486	+0.08(+2.67%)
Jan 06, 2021	3.007	3.025	2.982	3.013	314,192	+0.01(+0.21%)
Jan 05, 2021	3.013	3.047	2.951	3.007	836,973	+0.05(+1.67%)
Jan 04, 2021	3.025	3.044	2.926	2.957	546,895	+0.09(+3.24%)
Dec 31, 2020		2.865	2.865	2.865	440,458	-0.01(-0.22%)
Dec 30, 2020	2.827	2.883	2.827	2.871	440,458	+0.09(+3.11%)
Dec 29, 2020	2.821	2.821	2.747	2.784	390,718	-0.05(-1.75%)
Dec 28, 2020	2.883	2.902	2.827	2.834	329,112	-0.02(-0.87%)
Dec 24, 2020	2.846	2.865	2.827	2.858	80,007	+0.02(+0.65%)
Dec 23, 2020	2.834	2.871	2.827	2.840	181,762	+0.05(+1.77%)
Dec 22, 2020	2.852	2.865	2.778	2.790	337,378	-0.04(-1.53%)
Dec 21, 2020	2.809	2.852	2.796	2.834	535,943	-0.14(-4.78%)
Dec 18, 2020	3.001	3.044	2.964	2.976	1,014,072	+0.08(+2.78%)
Dec 17, 2020	2.883	2.957	2.871	2.895	470,103	+0.04(+1.30%)
Dec 16, 2020	2.871	2.883	2.827	2.858	288,779	-0.01(-0.22%)
Dec 15, 2020	2.834	2.871	2.809	2.865	397,434	-0.02(-0.86%)
Dec 14, 2020	2.926	2.939	2.871	2.889	566,422	+0.14(+4.94%)
Dec 11, 2020	2.778	2.784	2.741	2.753	231,293	-0.04(-1.55%)
Dec 10, 2020	2.735	2.821	2.716	2.796	359,517	+0.07(+2.73%)
Dec 09, 2020	2.722	2.735	2.704	2.722	495,078	+0.08(+3.04%)
Dec 08, 2020	2.629	2.667	2.623	2.642	404,229	-0.01(-0.47%)
Dec 07, 2020	2.636	2.691	2.611	2.654	515,214	-0.03(-1.15%)
Dec 04, 2020	2.611	2.697	2.611	2.685	592,215	+0.09(+3.58%)
Dec 03, 2020	2.574	2.617	2.561	2.592	263,484	+0.02(+0.72%)
Dec 02, 2020	2.561	2.620	2.530	2.574	975,764	-0.11(-4.15%)

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.