Golden Ocean Gp (NQ: GOGL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	4.803	4.892	4.780	4.853	665,979	-0.01(-0.12%)
Jun 28, 2018	4.797	4.875	4.736	4.859	504,483	-0.02(-0.34%)
Jun 27, 2018	4.931	4.953	4.808	4.875	525,778	-0.01(-0.23%)
Jun 26, 2018	4.898	4.926	4.853	4.886	135,776	-0.04(-0.79%)
Jun 25, 2018	4.942	4.959	4.853	4.926	166,660	-0.10(-2.00%)
Jun 22, 2018	5.015	5.082	5.015	5.026	218,578	+0.06(+1.12%)
Jun 21, 2018	5.043	5.043	4.965	4.970	214,805	-0.09(-1.87%)
Jun 20, 2018	4.998	5.121	4.998	5.065	396,758	+0.02(+0.33%)
Jun 19, 2018	5.004	5.099	4.965	5.048	247,494	-0.07(-1.42%)
Jun 18, 2018	5.037	5.132	5.015	5.121	306,921	-0.01(-0.22%)
Jun 15, 2018		5.188	5.026	5.132	602,621	+0.11(+2.11%)
Jun 14, 2018	5.037	5.076	4.987	5.026	449,909	+0.13(+2.62%)
Jun 13, 2018	4.814	4.937	4.814	4.898	340,763	+0.12(+2.45%)
Jun 12, 2018	4.802	4.824	4.758	4.780	150,663	-0.07(-1.48%)
Jun 11, 2018	4.747	4.880	4.720	4.852	324,346	+0.06(+1.15%)
Jun 08, 2018	4.780	4.858	4.742	4.797	178,523	-0.03(-0.57%)
Jun 07, 2018	4.869	4.885	4.813	4.824	152,992	-0.02(-0.34%)
Jun 06, 2018	4.874	4.907	4.747	4.841	392,880	+0.02(+0.46%)
Jun 05, 2018	4.830	4.869	4.802	4.819	200,222	+0.00(+0.00%)
Jun 04, 2018	4.736	4.830	4.714	4.819	514,012	+0.14(+3.07%)
Jun 01, 2018	4.731	4.786	4.642	4.675	380,264	-0.10(-2.19%)
May 31, 2018	4.758	4.802	4.620	4.780	384,922	+0.24(+5.22%)
May 30, 2018	4.427	4.546	4.404	4.543	532,723	+0.03(+0.73%)
May 29, 2018	4.488	4.532	4.482	4.510	359,050	-0.03(-0.61%)
May 25, 2018		4.537	4.537	4.537	0	-0.02(-0.48%)
May 24, 2018	4.582	4.615	4.526	4.560	311,134	-0.09(-2.02%)
May 23, 2018	4.548	4.664	4.526	4.653	246,773	-0.07(-1.40%)
May 22, 2018	4.736	4.791	4.686	4.720	236,137	+0.14(+3.14%)
May 21, 2018	4.571	4.620	4.571	4.576	161,760	+0.03(+0.73%)
May 18, 2018	4.471	4.576	4.455	4.543	139,922	-0.02(-0.36%)
May 17, 2018	4.571	4.648	4.526	4.560	283,552	-0.06(-1.31%)
May 16, 2018	4.576	4.639	4.532	4.620	292,087	-0.05(-1.06%)
May 15, 2018	4.703	4.703	4.609	4.670	310,023	-0.20(-4.19%)
May 14, 2018	4.836	4.896	4.825	4.874	293,634	-0.02(-0.45%)
May 11, 2018	4.863	4.902	4.841	4.896	176,389	+0.07(+1.49%)
May 10, 2018	4.841	4.869	4.824	4.824	217,730	-0.02(-0.34%)
May 09, 2018	4.764	4.847	4.764	4.841	213,554	+0.11(+2.33%)
May 08, 2018	4.720	4.747	4.670	4.731	130,563	+0.05(+1.06%)
May 07, 2018	4.659	4.742	4.659	4.681	315,940	+0.09(+1.92%)
May 04, 2018	4.554	4.593	4.544	4.593	193,259	+0.01(+0.24%)
May 03, 2018	4.576	4.609	4.526	4.582	200,134	+0.05(+1.10%)
May 02, 2018	4.460	4.582	4.460	4.532	282,069	+0.08(+1.86%)
May 01, 2018	4.422	4.510	4.372	4.449	184,639	-0.01(-0.25%)
Apr 30, 2018	4.477	4.515	4.433	4.460	390,810	-0.04(-0.98%)
Apr 27, 2018	4.543	4.548	4.466	4.504	136,423	-0.01(-0.24%)
Apr 26, 2018	4.543	4.582	4.499	4.515	251,679	-0.02(-0.49%)
Apr 25, 2018	4.609	4.617	4.510	4.537	313,712	-0.08(-1.79%)
Apr 24, 2018	4.747	4.791	4.576	4.620	517,058	-0.01(-0.24%)
Apr 23, 2018	4.642	4.675	4.606	4.631	316,880	+0.07(+1.45%)
Apr 20, 2018	4.582	4.631	4.543	4.565	206,775	-0.03(-0.60%)
Apr 19, 2018	4.653	4.659	4.543	4.593	267,014	-0.06(-1.30%)
Apr 18, 2018	4.686	4.686	4.560	4.653	587,436	+0.24(+5.37%)
Apr 17, 2018	4.471	4.497	4.377	4.416	462,998	+0.09(+2.17%)
Apr 16, 2018	4.355	4.388	4.295	4.322	233,315	-0.09(-2.00%)
Apr 13, 2018	4.433	4.449	4.336	4.410	460,438	+0.03(+0.76%)
Apr 12, 2018	4.311	4.410	4.311	4.377	239,690	+0.15(+3.66%)
Apr 11, 2018	4.256	4.311	4.212	4.223	172,268	-0.08(-1.92%)
Apr 10, 2018	4.267	4.326	4.250	4.306	276,748	+0.23(+5.55%)
Apr 09, 2018	4.101	4.134	4.057	4.079	248,007	+0.06(+1.51%)
Apr 06, 2018	4.140	4.157	3.958	4.019	255,616	-0.19(-4.59%)
Apr 05, 2018	4.195	4.256	4.184	4.212	200,563	+0.15(+3.81%)
Apr 04, 2018	3.864	4.090	3.864	4.057	438,973	-0.19(-4.42%)
Apr 03, 2018	4.278	4.306	4.190	4.245	319,166	-0.01(-0.13%)

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.