Golden Ocean Gp (NQ: GOGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	6.095	6.101	5.982	6.029	1,275,119	-0.07(-1.09%)
Oct 28, 2021	6.002	6.101	5.995	6.095	1,594,709	+0.21(+3.60%)
Oct 27, 2021	6.062	6.095	5.856	5.883	2,713,601	-0.19(-3.16%)
Oct 26, 2021	6.221			6.075	2,814,496	-0.21(-3.27%)
Oct 25, 2021	6.148	6.287	6.135	6.280	2,143,306	+0.08(+1.28%)
Oct 22, 2021	6.188	6.247	6.101	6.201	2,158,023	-0.02(-0.32%)
Oct 21, 2021	6.333	6.360	6.181	6.221	4,093,777	-0.45(-6.75%)
Oct 20, 2021	6.612	6.698	6.479	6.671	2,111,796	-0.10(-1.47%)
Oct 19, 2021	6.737	6.850	6.728	6.771	1,323,363	+0.15(+2.20%)
Oct 18, 2021	6.433	6.711	6.419	6.625	2,017,123	+0.24(+3.73%)
Oct 15, 2021	6.400	6.512	6.366	6.386	1,877,966	+0.12(+1.90%)
Oct 14, 2021	6.499	6.506	6.260	6.267	3,113,171	-0.25(-3.86%)
Oct 13, 2021	6.545	6.545	6.366	6.519	2,812,633	-0.06(-0.91%)
Oct 12, 2021	6.744	6.747	6.578	6.578	2,676,196	-0.19(-2.84%)
Oct 11, 2021	6.757	6.902	6.751	6.771	3,145,122	-0.07(-1.06%)
Oct 08, 2021	6.969	6.976	6.744	6.843	3,532,504	-0.22(-3.10%)
Oct 07, 2021	7.301	7.334	7.049	7.062	3,531,852	-0.26(-3.53%)
Oct 06, 2021	7.214	7.364	7.115	7.320	2,562,178	-0.05(-0.72%)
Oct 05, 2021	7.214	7.473	7.175	7.373	3,009,610	+0.44(+6.30%)
Oct 04, 2021	7.360	7.393	6.910	6.936	3,678,802	-0.54(-7.26%)
Oct 01, 2021	7.334	7.546	7.287	7.479	2,617,751	+0.34(+4.83%)
Sep 30, 2021	6.903	7.195	6.890	7.135	1,882,067	+0.26(+3.76%)
Sep 29, 2021	7.055	7.092	6.870	6.877	2,048,583	-0.18(-2.54%)
Sep 28, 2021	7.142	7.165	6.923	7.055	3,125,298	+0.11(+1.62%)
Sep 27, 2021	6.771	6.996	6.757	6.943	2,774,994	-0.05(-0.76%)
Sep 24, 2021	6.757	7.036	6.744	6.996	1,743,794	+0.14(+2.03%)
Sep 23, 2021	6.830	6.928	6.741	6.857	2,053,435	+0.05(+0.68%)
Sep 22, 2021	6.704	6.840	6.658	6.810	3,874,158	+0.42(+6.53%)
Sep 21, 2021	6.519	6.540	6.310	6.393	4,001,216	+0.23(+3.76%)
Sep 20, 2021	6.612	6.678	6.154	6.161	8,817,921	-1.27(-17.04%)
Sep 17, 2021	7.778	7.778	7.411	7.426	2,451,339	-0.31(-4.02%)
Sep 16, 2021	7.751	7.864	7.678	7.738	2,973,686	+0.15(+1.92%)
Sep 15, 2021	7.526	7.615	7.456	7.592	2,530,940	+0.04(+0.48%)
Sep 14, 2021	7.619	7.698	7.388	7.556	4,385,744	-0.16(-2.10%)
Sep 13, 2021	7.672	7.797	7.645	7.718	3,127,678	+0.19(+2.55%)
Sep 10, 2021	7.652	7.705	7.513	7.526	2,073,453	+0.06(+0.80%)
Sep 09, 2021	7.334	7.546	7.314	7.466	2,437,638	+0.16(+2.18%)
Sep 08, 2021	7.529	7.554	7.234	7.307	5,620,244	-0.31(-4.12%)
Sep 07, 2021	7.390	7.656	7.390	7.621	3,018,166	+0.26(+3.49%)
Sep 03, 2021	7.256	7.396	7.250	7.364	1,846,980	-0.07(-0.94%)
Sep 02, 2021	7.383	7.481	7.364	7.434	1,611,897	+0.28(+3.90%)
Sep 01, 2021	7.117	7.222	7.060	7.155	4,214,968	-0.12(-1.66%)
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%)