Golden Ocean Gp (NQ: GOGL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	7.301	7.352	7.212	7.276	2,827,766	-0.38(-4.97%)
Aug 30, 2021	7.643	7.713	7.548	7.656	2,310,382	+0.04(+0.50%)
Aug 27, 2021	7.352	7.630	7.314	7.618	3,137,113	+0.35(+4.80%)
Aug 26, 2021	6.914	7.295	6.908	7.269	3,776,591	+0.47(+6.90%)
Aug 25, 2021	6.730	6.845	6.718	6.800	2,238,198	+0.08(+1.23%)
Aug 24, 2021	6.591	6.743	6.572	6.718	1,011,185	+0.13(+1.92%)
Aug 23, 2021	6.464	6.597	6.459	6.591	767,144	+0.23(+3.59%)
Aug 20, 2021	6.249	6.401	6.242	6.363	1,213,418	+0.08(+1.31%)
Aug 19, 2021	6.388	6.407	6.179	6.281	1,747,590	-0.32(-4.80%)
Aug 18, 2021	6.566	6.775	6.534	6.597	1,675,761	+0.13(+1.96%)
Aug 17, 2021	6.464	6.642	6.401	6.471	963,079	+0.07(+1.09%)
Aug 16, 2021	6.376	6.458	6.300	6.401	823,416	-0.11(-1.75%)
Aug 13, 2021	6.502	6.553	6.452	6.515	575,476	+0.01(+0.19%)
Aug 12, 2021	6.490	6.553	6.407	6.502	1,042,304	+0.02(+0.29%)
Aug 11, 2021	6.420	6.490	6.322	6.483	1,215,701	+0.39(+6.34%)
Aug 10, 2021	5.894	6.135	5.884	6.097	1,504,019	+0.13(+2.12%)
Aug 09, 2021	6.071	6.071	5.907	5.970	1,334,575	-0.17(-2.79%)
Aug 06, 2021	6.223	6.255	5.986	6.141	1,176,553	-0.16(-2.61%)
Aug 05, 2021	6.192	6.306	6.192	6.306	810,989	+0.20(+3.32%)
Aug 04, 2021	6.230	6.261	6.103	6.103	934,619	-0.10(-1.63%)
Aug 03, 2021	6.160	6.204	6.059	6.204	751,906	-0.06(-0.91%)
Aug 02, 2021	6.300	6.407	6.242	6.261	744,468	+0.07(+1.13%)
Jul 30, 2021	6.274	6.306	6.154	6.192	780,709	-0.04(-0.66%)
Jul 29, 2021	6.198	6.268	6.163	6.233	987,654	+0.16(+2.55%)
Jul 28, 2021	6.027	6.116	5.989	6.078	468,386	+0.12(+2.02%)
Jul 27, 2021	6.109	6.109	5.919	5.957	1,065,086	-0.22(-3.59%)
Jul 26, 2021	6.122	6.255	6.122	6.179	630,215	+0.13(+2.20%)
Jul 23, 2021	6.078	6.084	5.983	6.046	609,215	+0.03(+0.42%)
Jul 22, 2021	6.128	6.128	5.976	6.021	840,841	-0.13(-2.06%)
Jul 21, 2021	5.926	6.147	5.926	6.147	925,215	+0.25(+4.30%)
Jul 20, 2021	5.837	5.926	5.758	5.894	1,303,145	-0.04(-0.64%)
Jul 19, 2021	5.862	5.964	5.834	5.932	2,639,706	-0.15(-2.40%)
Jul 16, 2021	6.414	6.433	6.037	6.078	1,782,754	-0.30(-4.67%)
Jul 15, 2021	6.344	6.445	6.338	6.376	1,309,676	-0.05(-0.79%)
Jul 14, 2021	6.578	6.635	6.395	6.426	2,686,080	+0.20(+3.15%)
Jul 13, 2021	6.363	6.388	6.214	6.230	1,655,441	-0.34(-5.12%)
Jul 12, 2021	6.572	6.601	6.490	6.566	717,994	+0.01(+0.19%)
Jul 09, 2021	6.509	6.578	6.458	6.553	1,406,917	+0.17(+2.68%)
Jul 08, 2021	6.338	6.464	6.319	6.382	2,490,621	-0.23(-3.45%)
Jul 07, 2021	6.718	6.794	6.580	6.610	3,046,926	+0.00(+0.00%)
Jul 06, 2021	6.553	6.673	6.515	6.610	2,036,369	-0.02(-0.29%)
Jul 02, 2021	6.718	6.718	6.578	6.629	1,370,805	-0.12(-1.83%)
Jul 01, 2021	6.927	6.933	6.673	6.753	1,512,493	-0.24(-3.49%)
Jun 30, 2021	6.933	7.066	6.892	6.997	2,366,254	+0.19(+2.79%)
Jun 29, 2021	6.889	6.946	6.807	6.807	884,839	-0.10(-1.38%)
Jun 28, 2021	7.066	7.079	6.845	6.902	1,939,835	-0.18(-2.59%)
Jun 25, 2021	7.142	7.218	7.073	7.085	2,231,380	+0.29(+4.29%)
Jun 24, 2021	6.680	6.813	6.623	6.794	1,222,210	+0.19(+2.88%)
Jun 23, 2021	6.654	6.718	6.604	6.604	847,767	-0.06(-0.86%)
Jun 22, 2021	6.502	6.705	6.471	6.661	1,221,938	+0.00(+0.00%)
Jun 21, 2021	6.490	6.705	6.458	6.661	1,551,890	+0.25(+3.96%)
Jun 18, 2021	6.420	6.483	6.319	6.407	2,430,773	-0.29(-4.35%)
Jun 17, 2021	6.851	6.908	6.547	6.699	2,548,705	-0.46(-6.38%)
Jun 16, 2021	6.959	7.285	6.959	7.155	1,896,411	+0.17(+2.45%)
Jun 15, 2021	6.984	7.021	6.819	6.984	1,710,939	+0.18(+2.61%)
Jun 14, 2021	6.902	7.016	6.724	6.807	2,234,615	-0.22(-3.16%)
Jun 11, 2021	7.047	7.085	6.921	7.028	1,483,499	+0.09(+1.28%)
Jun 10, 2021	6.908	7.016	6.895	6.940	1,823,100	+0.20(+2.91%)
Jun 09, 2021	6.623	6.803	6.597	6.743	1,653,038	+0.26(+4.01%)
Jun 08, 2021	6.502	6.528	6.410	6.483	971,116	-0.02(-0.29%)
Jun 07, 2021	6.407	6.572	6.376	6.502	1,069,188	+0.15(+2.29%)
Jun 04, 2021	6.344	6.376	6.300	6.357	911,640	+0.14(+2.24%)
Jun 03, 2021	6.242	6.325	6.122	6.217	1,913,882	-0.17(-2.68%)
Jun 02, 2021	6.395	6.407	6.256	6.388	2,691,317	-0.12(-1.85%)

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.