Golden Ocean Gp (NQ: GOGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		2.571	2.571	2.571	0	-0.02(-0.63%)
Dec 29, 2016	2.577	2.620	2.560	2.588	121,434	+0.09(+3.49%)
Dec 28, 2016	2.588	2.588	2.500	2.500	114,411	-0.11(-4.18%)
Dec 27, 2016	2.511	2.620	2.511	2.609	158,363	+0.13(+5.29%)
Dec 23, 2016		2.478	2.478	2.478	0	+0.15(+6.32%)
Dec 22, 2016	2.353	2.386	2.315	2.331	226,176	+0.03(+1.42%)
Dec 21, 2016	2.315	2.347	2.266	2.298	267,027	+0.08(+3.44%)
Dec 20, 2016	2.260	2.260	2.205	2.222	244,055	-0.04(-1.69%)
Dec 19, 2016	2.304	2.304	2.216	2.260	232,219	-0.03(-1.19%)
Dec 16, 2016	2.309	2.337	2.282	2.287	287,201	+0.07(+2.95%)
Dec 15, 2016	2.200	2.271	2.200	2.222	148,252	+0.06(+2.78%)
Dec 14, 2016	2.222	2.233	2.156	2.162	174,782	-0.16(-6.82%)
Dec 13, 2016	2.298	2.347	2.255	2.320	452,492	-0.03(-1.39%)
Dec 12, 2016	2.326	2.375	2.293	2.353	328,515	+0.03(+1.17%)
Dec 09, 2016	2.271	2.331	2.266	2.326	231,785	+0.03(+1.19%)
Dec 08, 2016	2.304	2.315	2.266	2.298	150,688	-0.09(-3.66%)
Dec 07, 2016	2.407	2.416	2.380	2.386	215,618	-0.04(-1.80%)
Dec 06, 2016	2.402	2.429	2.391	2.429	266,503	+0.08(+3.49%)
Dec 05, 2016	2.347	2.375	2.331	2.347	283,004	+0.02(+0.94%)
Dec 02, 2016	2.304	2.358	2.282	2.326	295,119	+0.07(+2.90%)
Dec 01, 2016	2.375	2.386	2.216	2.260	414,631	-0.03(-1.43%)
Nov 30, 2016	2.337	2.358	2.282	2.293	337,602	+0.05(+2.19%)
Nov 29, 2016	2.249	2.271	2.222	2.244	218,314	+0.01(+0.24%)
Nov 28, 2016	2.173	2.255	2.173	2.238	256,359	+0.09(+4.06%)
Nov 25, 2016	2.140	2.189	2.113	2.151	366,874	-0.17(-7.29%)
Nov 23, 2016		2.320	2.320	2.320	0	+0.07(+2.91%)
Nov 22, 2016	2.364	2.375	2.222	2.255	635,071	-0.08(-3.50%)
Nov 21, 2016	2.342	2.358	2.304	2.337	436,281	+0.03(+1.18%)
Nov 18, 2016	2.331	2.402	2.276	2.309	464,612	+0.05(+2.17%)
Nov 17, 2016	2.495	2.538	2.233	2.260	1,598,874	-0.21(-8.41%)
Nov 16, 2016	2.484	2.773	2.353	2.468	2,873,057	+0.18(+7.88%)
Nov 15, 2016	2.375	2.397	2.271	2.287	886,191	-0.01(-0.48%)
Nov 14, 2016	2.364	2.364	2.227	2.298	526,290	-0.05(-2.32%)
Nov 11, 2016	2.260	2.380	2.255	2.353	777,251	+0.08(+3.61%)
Nov 10, 2016	2.135	2.391	2.129	2.271	775,936	+0.19(+8.90%)
Nov 09, 2016	2.020	2.089	2.009	2.085	104,327	+0.04(+2.14%)
Nov 08, 2016	1.982	2.047	1.982	2.042	47,846	+0.08(+3.89%)
Nov 07, 2016	1.933	1.985	1.933	1.965	37,910	+0.00(+0.00%)
Nov 04, 2016	1.993	1.998	1.960	1.965	22,071	-0.01(-0.55%)
Nov 03, 2016	1.976	2.021	1.973	1.976	32,177	+0.03(+1.40%)
Nov 02, 2016	1.998	1.998	1.938	1.949	39,334	-0.05(-2.72%)
Nov 01, 2016	2.036	2.036	1.976	2.003	46,430	+0.02(+0.82%)
Oct 31, 2016	2.053	2.053	1.971	1.987	64,268	-0.04(-1.89%)
Oct 28, 2016	2.014	2.064	2.014	2.025	72,593	+0.09(+4.80%)
Oct 27, 2016	1.943	1.976	1.911	1.933	47,337	-0.01(-0.56%)
Oct 26, 2016	1.911	1.982	1.911	1.943	57,543	+0.03(+1.71%)
Oct 25, 2016	1.960	1.960	1.911	1.911	76,640	-0.08(-3.85%)
Oct 24, 2016	1.993	1.993	1.954	1.987	81,467	-0.01(-0.55%)
Oct 21, 2016	1.993	2.020	1.971	1.998	60,097	-0.04(-2.14%)
Oct 20, 2016	2.025	2.053	2.003	2.042	56,334	-0.02(-1.06%)
Oct 19, 2016	2.080	2.113	2.064	2.064	55,402	+0.00(+0.00%)
Oct 18, 2016	2.080	2.118	2.055	2.064	42,008	+0.03(+1.34%)
Oct 17, 2016	2.069	2.074	2.036	2.036	25,445	-0.04(-1.84%)
Oct 14, 2016	2.096	2.124	2.047	2.074	101,552	-0.01(-0.26%)
Oct 13, 2016	2.107	2.107	2.069	2.080	167,625	-0.07(-3.30%)
Oct 12, 2016	2.145	2.162	2.129	2.151	58,294	-0.01(-0.51%)
Oct 11, 2016	2.255	2.266	2.156	2.162	127,126	-0.13(-5.71%)
Oct 10, 2016	2.315	2.353	2.286	2.293	101,019	+0.03(+1.45%)
Oct 07, 2016	2.369	2.369	2.249	2.260	50,453	-0.11(-4.61%)
Oct 06, 2016	2.353	2.391	2.347	2.369	108,758	+0.05(+2.12%)
Oct 05, 2016	2.293	2.353	2.287	2.320	159,360	+0.06(+2.65%)
Oct 04, 2016	2.271	2.304	2.255	2.260	52,365	+0.06(+2.73%)