Golden Ocean Gp (NQ: GOGL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	3.648	3.726	3.636	3.690	447,782	+0.09(+2.48%)
Aug 29, 2019	3.511	3.613	3.511	3.601	422,359	+0.05(+1.51%)
Aug 28, 2019	3.459	3.559	3.448	3.547	297,380	+0.11(+3.06%)
Aug 27, 2019	3.512	3.541	3.407	3.442	337,040	+0.04(+1.03%)
Aug 26, 2019	3.383	3.413	3.360	3.407	275,202	+0.09(+2.83%)
Aug 23, 2019	3.424	3.512	3.313	3.313	540,888	-0.15(-4.39%)
Aug 22, 2019	3.535	3.541	3.465	3.465	458,239	+0.02(+0.51%)
Aug 21, 2019	3.471	3.483	3.430	3.448	488,459	+0.13(+3.88%)
Aug 20, 2019	3.266	3.336	3.237	3.319	327,999	+0.04(+1.25%)
Aug 19, 2019	3.254	3.325	3.249	3.278	530,203	+0.05(+1.45%)
Aug 16, 2019	3.143	3.243	3.132	3.231	430,694	+0.18(+5.95%)
Aug 15, 2019	3.079	3.102	2.991	3.050	883,810	-0.14(-4.40%)
Aug 14, 2019	3.213	3.237	3.167	3.190	338,567	-0.15(-4.55%)
Aug 13, 2019	3.184	3.407	3.173	3.342	436,053	+0.20(+6.53%)
Aug 12, 2019	3.091	3.152	3.079	3.137	336,813	-0.04(-1.29%)
Aug 09, 2019	3.213	3.213	3.161	3.178	303,245	-0.03(-0.91%)
Aug 08, 2019	3.137	3.219	3.126	3.208	471,180	+0.11(+3.40%)
Aug 07, 2019	3.055	3.108	3.038	3.102	467,950	-0.11(-3.28%)
Aug 06, 2019	3.190	3.237	3.126	3.208	407,731	+0.10(+3.20%)
Aug 05, 2019	3.167	3.178	3.064	3.108	475,129	-0.25(-7.33%)
Aug 02, 2019	3.360	3.398	3.329	3.354	354,498	-0.08(-2.39%)
Aug 01, 2019	3.512	3.567	3.401	3.436	326,268	-0.12(-3.45%)
Jul 31, 2019	3.617	3.629	3.535	3.559	388,294	-0.11(-2.88%)
Jul 30, 2019	3.652	3.693	3.617	3.664	271,060	-0.05(-1.26%)
Jul 29, 2019	3.775	3.775	3.699	3.711	210,831	-0.08(-2.01%)
Jul 26, 2019	3.729	3.816	3.717	3.787	150,683	+0.06(+1.57%)
Jul 25, 2019	3.717	3.775	3.688	3.729	528,085	+0.01(+0.32%)
Jul 24, 2019	3.658	3.734	3.641	3.717	802,663	-0.15(-3.93%)
Jul 23, 2019	3.840	3.875	3.799	3.869	391,489	-0.12(-3.08%)
Jul 22, 2019	4.033	4.051	3.980	3.992	538,229	+0.08(+1.94%)
Jul 19, 2019	3.980	4.010	3.904	3.916	488,439	+0.04(+0.90%)
Jul 18, 2019	3.898	3.916	3.860	3.881	491,644	+0.05(+1.22%)
Jul 17, 2019	3.916	3.916	3.822	3.834	546,076	-0.04(-0.91%)
Jul 16, 2019	3.892	3.945	3.869	3.869	515,307	+0.09(+2.48%)
Jul 15, 2019	3.857	3.884	3.775	3.775	672,044	-0.03(-0.77%)
Jul 12, 2019	3.834	3.846	3.781	3.805	315,888	+0.00(+0.00%)
Jul 11, 2019	3.805	3.846	3.770	3.805	434,581	+0.02(+0.46%)
Jul 10, 2019	3.746	3.816	3.711	3.787	405,156	+0.05(+1.41%)
Jul 09, 2019	3.670	3.740	3.658	3.734	589,076	+0.02(+0.63%)
Jul 08, 2019	3.676	3.723	3.647	3.711	399,857	-0.02(-0.47%)
Jul 05, 2019	3.641	3.734	3.600	3.729	1,158,655	+0.08(+2.08%)
Jul 03, 2019	3.652	3.670	3.606	3.652	293,678	+0.01(+0.32%)
Jul 02, 2019	3.588	3.647	3.535	3.641	562,785	+0.04(+0.97%)
Jul 01, 2019	3.559	3.629	3.547	3.606	392,372	+0.20(+6.02%)
Jun 28, 2019	3.389	3.412	3.360	3.401	176,651	+0.07(+2.11%)
Jun 27, 2019	3.331	3.366	3.269	3.331	795,454	+0.16(+4.98%)
Jun 26, 2019	3.184	3.225	3.167	3.173	396,445	+0.10(+3.24%)
Jun 25, 2019	3.085	3.114	3.055	3.073	331,486	-0.03(-0.94%)
Jun 24, 2019	3.184	3.190	3.050	3.102	466,398	-0.06(-2.03%)
Jun 21, 2019	3.167	3.190	3.140	3.167	411,218	+0.07(+2.27%)
Jun 20, 2019	3.126	3.126	3.050	3.096	449,324	+0.13(+4.55%)
Jun 19, 2019	2.997	3.038	2.959	2.962	545,029	+0.12(+4.12%)
Jun 18, 2019	2.786	2.862	2.786	2.845	218,330	+0.07(+2.53%)
Jun 17, 2019	2.763	2.798	2.757	2.774	118,322	+0.05(+1.94%)
Jun 14, 2019	2.774	2.774	2.722	2.722	199,886	-0.05(-1.69%)
Jun 13, 2019	2.722	2.769	2.704	2.769	263,512	+0.15(+5.58%)
Jun 12, 2019	2.681	2.687	2.622	2.622	187,284	-0.20(-7.05%)
Jun 11, 2019	2.862	2.874	2.815	2.821	208,183	+0.07(+2.55%)
Jun 10, 2019	2.827	2.827	2.751	2.751	147,727	-0.05(-1.67%)
Jun 07, 2019	2.745	2.821	2.739	2.798	307,004	+0.08(+3.02%)
Jun 06, 2019	2.739	2.757	2.687	2.716	339,710	-0.06(-2.11%)
Jun 05, 2019	2.839	2.845	2.774	2.774	543,869	+0.02(+0.74%)
Jun 04, 2019	2.789	2.801	2.742	2.754	990,596	+0.22(+8.49%)

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.