Golden Ocean Gp (NQ: GOGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	2.340	2.361	2.285	2.296	337,164	+0.05(+2.19%)
Nov 29, 2016	2.252	2.274	2.225	2.247	218,031	+0.01(+0.24%)
Nov 28, 2016	2.176	2.258	2.176	2.241	256,026	+0.09(+4.06%)
Nov 25, 2016	2.143	2.192	2.115	2.154	366,398	-0.17(-7.29%)
Nov 23, 2016		2.323	2.323	2.323	0	+0.07(+2.91%)
Nov 22, 2016	2.367	2.378	2.225	2.258	634,247	-0.08(-3.50%)
Nov 21, 2016	2.345	2.361	2.307	2.340	435,715	+0.03(+1.18%)
Nov 18, 2016	2.334	2.405	2.279	2.312	464,009	+0.05(+2.17%)
Nov 17, 2016	2.498	2.542	2.236	2.263	1,596,799	-0.21(-8.41%)
Nov 16, 2016	2.487	2.777	2.356	2.471	2,869,329	+0.18(+7.88%)
Nov 15, 2016	2.378	2.400	2.274	2.290	885,041	-0.01(-0.47%)
Nov 14, 2016	2.367	2.367	2.230	2.301	525,607	-0.05(-2.32%)
Nov 11, 2016	2.263	2.383	2.258	2.356	776,242	+0.08(+3.61%)
Nov 10, 2016	2.137	2.394	2.132	2.274	774,929	+0.19(+8.90%)
Nov 09, 2016	2.022	2.092	2.012	2.088	104,192	+0.04(+2.14%)
Nov 08, 2016	1.984	2.050	1.984	2.044	47,784	+0.08(+3.89%)
Nov 07, 2016	1.935	1.987	1.935	1.968	37,861	+0.00(+0.00%)
Nov 04, 2016	1.995	2.001	1.962	1.968	22,042	-0.01(-0.55%)
Nov 03, 2016	1.979	2.024	1.976	1.979	32,135	+0.03(+1.40%)
Nov 02, 2016	2.001	2.001	1.941	1.951	39,283	-0.05(-2.73%)
Nov 01, 2016	2.039	2.039	1.979	2.006	46,370	+0.02(+0.82%)
Oct 31, 2016	2.055	2.055	1.973	1.990	64,185	-0.04(-1.89%)
Oct 28, 2016	2.017	2.066	2.017	2.028	72,499	+0.09(+4.80%)
Oct 27, 2016	1.946	1.979	1.913	1.935	47,275	-0.01(-0.56%)
Oct 26, 2016	1.913	1.984	1.913	1.946	57,469	+0.03(+1.71%)
Oct 25, 2016	1.962	1.962	1.913	1.913	76,540	-0.08(-3.85%)
Oct 24, 2016	1.995	1.995	1.957	1.990	81,361	-0.01(-0.55%)
Oct 21, 2016	1.995	2.022	1.973	2.001	60,019	-0.04(-2.14%)
Oct 20, 2016	2.028	2.055	2.006	2.044	56,261	-0.02(-1.06%)
Oct 19, 2016	2.083	2.115	2.066	2.066	55,330	+0.00(+0.00%)
Oct 18, 2016	2.083	2.121	2.057	2.066	41,953	+0.03(+1.34%)
Oct 17, 2016	2.072	2.077	2.039	2.039	25,412	-0.04(-1.84%)
Oct 14, 2016	2.099	2.126	2.050	2.077	101,420	-0.01(-0.26%)
Oct 13, 2016	2.110	2.110	2.072	2.083	167,407	-0.07(-3.30%)
Oct 12, 2016	2.148	2.165	2.132	2.154	58,219	-0.01(-0.51%)
Oct 11, 2016	2.258	2.268	2.159	2.165	126,961	-0.13(-5.71%)
Oct 10, 2016	2.318	2.356	2.289	2.296	100,888	+0.03(+1.45%)
Oct 07, 2016	2.372	2.372	2.252	2.263	50,387	-0.11(-4.61%)
Oct 06, 2016	2.356	2.394	2.350	2.372	108,617	+0.05(+2.12%)
Oct 05, 2016	2.296	2.356	2.290	2.323	159,153	+0.06(+2.65%)
Oct 04, 2016	2.274	2.307	2.258	2.263	52,297	+0.06(+2.73%)
Oct 03, 2016	2.181	2.203	2.181	2.203	934	+0.00(+0.00%)
Sep 28, 2016	2.192	2.214	2.137	2.203	59,648	-0.10(-4.50%)
Sep 26, 2016	2.361	2.389	2.307	2.307	99,897	-0.08(-3.43%)
Sep 23, 2016	2.394	2.438	2.372	2.389	134,840	-0.10(-3.96%)
Sep 22, 2016	2.465	2.531	2.438	2.487	543,193	+0.03(+1.34%)
Sep 21, 2016	2.405	2.454	2.395	2.454	149,991	+0.10(+4.18%)
Sep 20, 2016	2.279	2.378	2.279	2.356	89,337	+0.05(+2.38%)
Sep 19, 2016	2.323	2.367	2.301	2.301	165,488	+0.05(+2.18%)
Sep 16, 2016	2.214	2.274	2.203	2.252	189,693	+0.08(+3.78%)
Sep 15, 2016	2.132	2.208	2.099	2.170	92,250	+0.05(+2.32%)
Sep 14, 2016	2.133	2.159	2.066	2.121	159,889	+0.00(+0.00%)
Sep 13, 2016	2.219	2.241	2.077	2.121	167,325	-0.13(-5.83%)
Sep 12, 2016	2.247	2.290	2.192	2.252	339,797	-0.04(-1.90%)
Sep 09, 2016	2.389	2.389	2.281	2.296	158,509	-0.16(-6.46%)
Sep 08, 2016	2.263	2.460	2.247	2.454	460,875	+0.15(+6.40%)
Sep 07, 2016	2.301	2.323	2.268	2.307	173,351	-0.02(-0.71%)
Sep 06, 2016	2.197	2.405	2.176	2.323	761,089	+0.21(+9.82%)
Sep 02, 2016	2.028	2.115	2.115	2.115	373,932	+0.10(+4.88%)