Golden Ocean Gp (NQ: GOGL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	9.666	9.873	9.658	9.681	2,365,192	-0.11(-1.12%)
Mar 30, 2022	9.752	10.04	9.706	9.791	5,611,595	+0.12(+1.21%)
Mar 29, 2022	9.462	9.689	8.911	9.674	7,452,042	+0.13(+1.31%)
Mar 28, 2022	9.486	9.936	9.369	9.548	7,207,195	+0.01(+0.08%)
Mar 25, 2022	9.345	9.541	9.275	9.541	2,548,178	+0.15(+1.58%)
Mar 24, 2022	9.502	9.502	9.220	9.392	3,547,772	-0.13(-1.40%)
Mar 23, 2022	9.197	9.650	9.189	9.525	5,339,265	+0.43(+4.73%)
Mar 22, 2022	9.329	9.345	9.087	9.095	4,995,780	-0.42(-4.44%)
Mar 21, 2022	9.306	9.689	9.224	9.517	4,906,230	+0.13(+1.42%)
Mar 18, 2022	9.306	9.384	9.177	9.384	2,655,773	+0.09(+1.01%)
Mar 17, 2022	9.126	9.341	9.111	9.290	2,874,857	+0.22(+2.41%)
Mar 16, 2022	8.938	9.189	8.848	9.071	3,428,810	+0.39(+4.50%)
Mar 15, 2022	8.798	8.833	8.438	8.680	4,610,346	-0.05(-0.54%)
Mar 14, 2022	9.243	9.259	8.649	8.727	5,453,100	-0.68(-7.23%)
Mar 11, 2022	9.447	9.681	9.408	9.408	4,458,740	+0.08(+0.84%)
Mar 10, 2022	9.173	9.400	9.134	9.329	3,596,563	+0.09(+1.02%)
Mar 09, 2022	9.439	9.541	9.060	9.236	4,539,155	-0.02(-0.25%)
Mar 08, 2022	8.985	9.416	8.845	9.259	5,842,785	+0.56(+6.38%)
Mar 07, 2022	8.774	9.009	8.587	8.704	6,352,659	-0.27(-3.05%)
Mar 04, 2022	8.938	9.005	8.751	8.978	4,348,365	-0.16(-1.80%)
Mar 03, 2022	9.447	9.555	9.111	9.142	4,685,431	-0.36(-3.79%)
Mar 02, 2022	8.970	9.533	8.852	9.502	6,256,339	+0.51(+5.65%)
Mar 01, 2022	9.262	9.312	8.928	8.993	7,123,282	+0.01(+0.16%)
Feb 28, 2022	9.124	9.410	8.917	8.979	9,006,699	-0.30(-3.28%)
Feb 25, 2022	8.899	9.334	9.102	9.283	7,434,433	+0.50(+5.70%)
Feb 24, 2022	8.355	8.841	8.239	8.783	8,794,358	-0.32(-3.51%)
Feb 23, 2022	9.349	9.494	9.066	9.102	8,166,585	-0.25(-2.71%)
Feb 22, 2022	8.696	9.427	8.668	9.356	10,901,659	+0.67(+7.68%)
Feb 18, 2022				8.689	0	+0.08(+0.93%)
Feb 17, 2022	8.471	8.935	8.406	8.609	8,895,204	-0.01(-0.17%)
Feb 16, 2022	8.507	8.761	8.500	8.623	6,624,624	+0.25(+3.03%)
Feb 15, 2022	8.224	8.449	8.203	8.370	3,510,030	+0.25(+3.13%)
Feb 14, 2022	8.123	8.246	8.036	8.116	3,488,141	-0.12(-1.50%)
Feb 11, 2022	8.399	8.580	8.174	8.239	4,469,469	-0.18(-2.15%)
Feb 10, 2022	8.340	8.689	8.333	8.420	5,273,505	+0.22(+2.65%)
Feb 09, 2022	7.927	8.217	7.884	8.203	4,610,765	+0.30(+3.86%)
Feb 08, 2022	7.811	7.934	7.681	7.898	4,023,207	+0.23(+3.03%)
Feb 07, 2022	7.398	7.803	7.396	7.666	5,116,400	+0.33(+4.55%)
Feb 04, 2022	7.042	7.369	7.035	7.332	3,542,945	+0.33(+4.77%)
Feb 03, 2022	7.137		6.984	6.999	3,370,772	-0.23(-3.21%)
Feb 02, 2022	7.093	7.311	7.064	7.231	5,223,429	+0.28(+3.96%)
Feb 01, 2022	6.593	6.970	6.585	6.955	4,732,908	+0.39(+5.97%)
Jan 31, 2022	6.607			6.564	4,011,495	-0.11(-1.63%)
Jan 28, 2022	6.585	6.672	6.455	6.672	3,145,792	+0.26(+4.07%)
Jan 27, 2022	6.274	6.578	6.223	6.411	5,231,932	+0.41(+6.76%)
Jan 26, 2022	6.128	6.179	5.925	6.005	2,969,111	+0.01(+0.24%)
Jan 25, 2022	5.831	6.034	5.769	5.991	2,515,341	+0.04(+0.73%)
Jan 24, 2022	5.824	5.969	5.526	5.947	4,649,912	-0.05(-0.85%)
Jan 21, 2022	6.223	6.230	5.983	5.998	4,580,177	-0.35(-5.49%)
Jan 20, 2022	6.462	6.571	6.346	6.346	3,010,728	-0.14(-2.13%)
Jan 19, 2022	6.527	6.607	6.462	6.484	2,026,734	+0.00(+0.00%)
Jan 18, 2022	6.556	6.631	6.469	6.484	3,158,498	-0.28(-4.08%)
Jan 14, 2022				6.759	0	+0.11(+1.64%)
Jan 13, 2022	6.984	7.013	6.636	6.651	4,469,767	-0.54(-7.56%)
Jan 12, 2022	7.202	7.249	7.086	7.195	2,723,974	+0.06(+0.81%)
Jan 11, 2022	7.064	7.162	6.992	7.137	3,107,851	+0.14(+1.97%)
Jan 10, 2022	7.057	7.079	6.890	6.999	3,481,093	-0.17(-2.33%)
Jan 07, 2022	7.195	7.267	7.115	7.166	2,841,042	+0.19(+2.70%)
Jan 06, 2022	7.071	7.240	6.955	6.977	3,689,263	+0.16(+2.34%)
Jan 05, 2022	7.100	7.202	6.810	6.817	3,643,649	-0.37(-5.15%)
Jan 04, 2022	7.071	7.238	7.057	7.187	5,313,703	+0.08(+1.12%)

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.