Golden Ocean Gp (NQ: GOGL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	5.127	5.249	5.104	5.221	729,220	+0.16(+3.09%)
Jul 30, 2018	5.026	5.071	5.020	5.065	118,942	+0.07(+1.45%)
Jul 27, 2018	5.015	5.026	4.959	4.993	135,912	-0.04(-0.78%)
Jul 26, 2018	5.015	5.043	4.970	5.032	126,584	-0.01(-0.22%)
Jul 25, 2018	5.015	5.071	4.976	5.043	668,421	-0.02(-0.44%)
Jul 24, 2018	5.026	5.076	5.026	5.065	217,613	+0.22(+4.61%)
Jul 23, 2018	4.892	4.893	4.831	4.842	128,864	-0.01(-0.23%)
Jul 20, 2018	4.870	4.914	4.836	4.853	246,484	+0.04(+0.93%)
Jul 19, 2018	4.819	4.847	4.769	4.808	152,895	-0.02(-0.46%)
Jul 18, 2018	4.769	4.853	4.769	4.831	239,314	+0.08(+1.76%)
Jul 17, 2018	4.741	4.797	4.730	4.747	171,761	+0.00(+0.00%)
Jul 16, 2018	4.803	4.819	4.719	4.747	286,438	-0.01(-0.12%)
Jul 13, 2018	4.736	4.808	4.730	4.752	207,390	+0.03(+0.59%)
Jul 12, 2018	4.775	4.808	4.713	4.724	226,771	+0.02(+0.48%)
Jul 11, 2018	4.775	4.836	4.697	4.702	230,726	-0.20(-4.10%)
Jul 10, 2018	4.875	4.909	4.864	4.903	185,634	+0.06(+1.15%)
Jul 09, 2018	4.847	4.886	4.819	4.847	151,648	-0.03(-0.57%)
Jul 06, 2018	4.847	4.926	4.797	4.875	184,301	-0.03(-0.57%)
Jul 05, 2018	4.948	4.970	4.886	4.903	208,565	+0.06(+1.27%)
Jul 03, 2018		4.842	4.842	4.842	0	+0.09(+1.88%)
Jul 02, 2018	4.713	4.752	4.680	4.752	470,382	-0.10(-2.07%)
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%)

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.