Golden Ocean Gp (NQ: GOGL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	2.546	2.558	2.484	2.502	180,894	-0.08(-3.11%)
Aug 28, 2020	2.521	2.589	2.521	2.583	269,141	+0.07(+2.96%)
Aug 27, 2020	2.546	2.546	2.490	2.509	451,639	-0.09(-3.33%)
Aug 26, 2020	2.589	2.620	2.567	2.595	216,620	-0.01(-0.47%)
Aug 25, 2020	2.620	2.637	2.567	2.607	232,348	+0.02(+0.72%)
Aug 24, 2020	2.570	2.598	2.546	2.589	409,137	+0.08(+3.20%)
Aug 21, 2020	2.502	2.521	2.478	2.509	362,038	-0.06(-2.17%)
Aug 20, 2020	2.564	2.571	2.533	2.564	331,166	-0.09(-3.49%)
Aug 19, 2020	2.688	2.734	2.651	2.657	632,268	+0.01(+0.47%)
Aug 18, 2020	2.694	2.700	2.589	2.645	629,468	+0.02(+0.71%)
Aug 17, 2020	2.614	2.657	2.601	2.626	549,595	+0.07(+2.66%)
Aug 14, 2020	2.515	2.586	2.502	2.558	194,694	-0.04(-1.43%)
Aug 13, 2020	2.595	2.620	2.552	2.595	429,982	+0.02(+0.96%)
Aug 12, 2020	2.552	2.589	2.527	2.570	217,654	+0.03(+1.22%)
Aug 11, 2020	2.527	2.589	2.509	2.540	456,080	+0.09(+3.79%)
Aug 10, 2020	2.410	2.453	2.407	2.447	326,389	+0.01(+0.25%)
Aug 07, 2020	2.441	2.465	2.428	2.441	114,259	-0.04(-1.50%)
Aug 06, 2020	2.496	2.509	2.450	2.478	315,835	-0.01(-0.25%)
Aug 05, 2020	2.490	2.502	2.456	2.484	310,605	+0.03(+1.26%)
Aug 04, 2020	2.478	2.487	2.428	2.453	400,114	+0.04(+1.80%)
Aug 03, 2020	2.397	2.416	2.373	2.410	289,954	+0.04(+1.56%)
Jul 31, 2020	2.397	2.397	2.342	2.373	248,425	+0.01(+0.26%)
Jul 30, 2020	2.367	2.397	2.323	2.367	662,178	-0.18(-7.04%)
Jul 29, 2020	2.453	2.564	2.444	2.546	1,092,597	+0.28(+12.26%)
Jul 28, 2020	2.237	2.292	2.224	2.268	523,548	-0.01(-0.27%)
Jul 27, 2020	2.224	2.336	2.200	2.274	695,373	+0.11(+4.84%)
Jul 24, 2020	2.163	2.190	2.113	2.169	409,295	+0.01(+0.29%)
Jul 23, 2020	2.169	2.206	2.147	2.163	714,817	-0.04(-1.69%)
Jul 22, 2020	2.255	2.255	2.175	2.200	745,934	-0.07(-3.26%)
Jul 21, 2020	2.348	2.354	2.261	2.274	555,078	-0.04(-1.60%)
Jul 20, 2020	2.342	2.342	2.305	2.311	474,763	-0.10(-4.10%)
Jul 17, 2020	2.441	2.453	2.397	2.410	758,224	+0.01(+0.26%)
Jul 16, 2020	2.404	2.434	2.373	2.404	496,526	+0.07(+2.91%)
Jul 15, 2020	2.336	2.354	2.317	2.336	412,017	+0.00(+0.00%)
Jul 14, 2020	2.305	2.360	2.292	2.336	538,344	+0.02(+1.07%)
Jul 13, 2020	2.379	2.410	2.311	2.311	469,260	-0.04(-1.84%)
Jul 10, 2020	2.329	2.360	2.317	2.354	357,021	+0.00(+0.00%)
Jul 09, 2020	2.441	2.447	2.351	2.354	432,714	-0.12(-4.75%)
Jul 08, 2020	2.422	2.490	2.422	2.472	252,721	+0.03(+1.27%)
Jul 07, 2020	2.502	2.502	2.428	2.441	560,063	-0.15(-5.95%)
Jul 06, 2020	2.570	2.614	2.564	2.595	411,597	+0.17(+7.14%)
Jul 02, 2020	2.484	2.515	2.416	2.422	571,783	+0.04(+1.55%)
Jul 01, 2020	2.336	2.434	2.336	2.385	410,179	-0.01(-0.52%)
Jun 30, 2020	2.391	2.410	2.323	2.397	389,316	-0.03(-1.27%)
Jun 29, 2020	2.397	2.453	2.391	2.428	388,041	+0.10(+4.24%)
Jun 26, 2020	2.416	2.422	2.323	2.329	553,334	-0.17(-6.91%)
Jun 25, 2020	2.453	2.502	2.422	2.502	422,239	+0.08(+3.32%)
Jun 24, 2020	2.558	2.558	2.403	2.422	988,012	-0.17(-6.67%)
Jun 23, 2020	2.620	2.623	2.570	2.595	654,529	+0.03(+1.20%)
Jun 22, 2020	2.552	2.595	2.533	2.564	643,841	+0.05(+1.97%)
Jun 19, 2020	2.577	2.595	2.459	2.515	1,050,671	-0.19(-7.08%)
Jun 18, 2020	2.694	2.719	2.632	2.706	1,445,587	+0.11(+4.04%)
Jun 17, 2020	2.651	2.651	2.558	2.601	1,192,985	+0.12(+4.99%)
Jun 16, 2020	2.521	2.540	2.441	2.478	630,833	+0.10(+4.16%)
Jun 15, 2020	2.249	2.397	2.231	2.379	734,296	+0.02(+1.05%)
Jun 12, 2020	2.391	2.410	2.286	2.354	763,727	+0.10(+4.38%)
Jun 11, 2020	2.367	2.391	2.231	2.255	777,901	-0.25(-10.10%)
Jun 10, 2020	2.533	2.558	2.444	2.509	699,371	+0.12(+4.91%)
Jun 09, 2020	2.360	2.404	2.342	2.391	483,685	-0.07(-2.76%)
Jun 08, 2020	2.416	2.465	2.397	2.459	524,231	+0.07(+3.11%)
Jun 05, 2020	2.379	2.404	2.326	2.385	710,157	+0.14(+6.04%)
Jun 04, 2020	2.255	2.286	2.218	2.249	672,181	+0.01(+0.55%)
Jun 03, 2020	2.243	2.280	2.169	2.237	1,320,314	+0.17(+8.06%)
Jun 02, 2020	2.045	2.076	2.027	2.070	260,724	+0.10(+5.02%)

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.