Golden Ocean Gp (NQ: GOGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.338	2.496	2.338	2.484	676,183	+0.07(+3.04%)
Feb 27, 2020	2.350	2.496	2.313	2.411	790,905	+0.04(+1.54%)
Feb 26, 2020	2.411	2.466	2.356	2.374	524,775	-0.01(-0.26%)
Feb 25, 2020	2.478	2.490	2.356	2.380	668,253	-0.12(-4.88%)
Feb 24, 2020	2.527	2.560	2.493	2.502	708,231	-0.26(-9.29%)
Feb 21, 2020	2.783	2.795	2.753	2.759	416,327	-0.12(-4.24%)
Feb 20, 2020	2.808	2.899	2.801	2.881	629,824	+0.03(+1.07%)
Feb 19, 2020	2.838	2.875	2.801	2.850	298,634	+0.10(+3.55%)
Feb 18, 2020	2.795	2.844	2.734	2.753	670,473	-0.05(-1.96%)
Feb 14, 2020	2.789	2.831	2.789	2.808	383,558	+0.04(+1.32%)
Feb 13, 2020	2.844	2.844	2.759	2.771	713,258	-0.21(-6.97%)
Feb 12, 2020	2.832	3.027	2.826	2.978	1,456,186	+0.20(+7.02%)
Feb 11, 2020	2.728	2.814	2.710	2.783	489,565	+0.15(+5.56%)
Feb 10, 2020	2.576	2.667	2.576	2.637	513,624	+0.07(+2.61%)
Feb 07, 2020	2.545	2.591	2.515	2.570	589,837	-0.17(-6.24%)
Feb 06, 2020	2.759	2.765	2.722	2.740	284,138	-0.09(-3.23%)
Feb 05, 2020	2.820	2.832	2.795	2.832	469,737	+0.07(+2.43%)
Feb 04, 2020	2.753	2.783	2.734	2.765	375,890	+0.09(+3.42%)
Feb 03, 2020	2.685	2.734	2.667	2.673	262,109	-0.06(-2.23%)
Jan 31, 2020	2.795	2.808	2.713	2.734	424,847	-0.05(-1.75%)
Jan 30, 2020	2.820	2.838	2.734	2.783	693,837	-0.02(-0.65%)
Jan 29, 2020	2.862	2.862	2.789	2.801	552,502	+0.02(+0.66%)
Jan 28, 2020	2.783	2.808	2.740	2.783	542,875	+0.09(+3.40%)
Jan 27, 2020	2.679	2.728	2.661	2.692	688,947	-0.13(-4.75%)
Jan 24, 2020	2.844	2.862	2.795	2.826	616,216	-0.04(-1.28%)
Jan 23, 2020	2.808	2.896	2.768	2.862	988,692	-0.20(-6.39%)
Jan 22, 2020	3.131	3.131	3.058	3.058	361,693	-0.07(-2.15%)
Jan 21, 2020	3.180	3.192	3.125	3.125	471,504	-0.12(-3.58%)
Jan 17, 2020	3.284	3.284	3.235	3.241	257,726	-0.04(-1.30%)
Jan 16, 2020	3.253	3.296	3.247	3.284	349,885	-0.01(-0.37%)
Jan 15, 2020	3.308	3.314	3.253	3.296	405,641	-0.06(-1.82%)
Jan 14, 2020	3.326	3.393	3.314	3.357	296,586	+0.07(+2.23%)
Jan 13, 2020	3.296	3.314	3.238	3.284	464,158	-0.04(-1.28%)
Jan 10, 2020	3.375	3.393	3.320	3.326	210,703	-0.06(-1.80%)
Jan 09, 2020	3.393	3.393	3.369	3.387	212,387	+0.00(+0.00%)
Jan 08, 2020	3.363	3.390	3.363	3.387	263,785	+0.08(+2.40%)
Jan 07, 2020	3.314	3.335	3.296	3.308	295,374	+0.01(+0.37%)
Jan 06, 2020	3.210	3.302	3.193	3.296	363,952	-0.02(-0.55%)
Jan 03, 2020	3.284	3.369	3.278	3.314	490,384	-0.10(-2.86%)
Jan 02, 2020	3.534	3.540	3.363	3.412	457,717	-0.13(-3.79%)
Dec 31, 2019	3.546	3.583	3.516	3.546	189,403	-0.01(-0.34%)
Dec 30, 2019	3.534	3.570	3.519	3.558	146,849	+0.02(+0.52%)
Dec 27, 2019	3.607	3.607	3.540	3.540	255,268	-0.06(-1.69%)
Dec 26, 2019	3.619	3.644	3.583	3.601	305,835	+0.01(+0.17%)
Dec 24, 2019	3.583	3.601	3.558	3.595	125,504	+0.03(+0.86%)
Dec 23, 2019	3.503	3.583	3.481	3.564	324,020	+0.11(+3.18%)
Dec 20, 2019	3.473	3.516	3.448	3.455	371,925	-0.02(-0.53%)
Dec 19, 2019	3.357	3.485	3.345	3.473	520,237	+0.09(+2.52%)
Dec 18, 2019	3.314	3.406	3.314	3.387	353,406	+0.09(+2.59%)
Dec 17, 2019	3.375	3.375	3.290	3.302	387,133	-0.01(-0.37%)
Dec 16, 2019	3.363	3.375	3.314	3.314	235,037	+0.01(+0.18%)
Dec 13, 2019	3.387	3.387	3.290	3.308	534,131	+0.07(+2.07%)
Dec 12, 2019	3.259	3.308	3.235	3.241	840,620	-0.13(-3.80%)
Dec 11, 2019	3.339	3.387	3.326	3.369	342,876	-0.09(-2.65%)
Dec 10, 2019	3.369	3.479	3.369	3.461	409,488	+0.12(+3.47%)
Dec 09, 2019	3.339	3.375	3.320	3.345	427,419	-0.03(-0.90%)
Dec 06, 2019	3.393	3.406	3.363	3.375	373,400	+0.03(+0.91%)
Dec 05, 2019	3.339	3.381	3.308	3.345	305,044	-0.04(-1.08%)
Dec 04, 2019	3.387	3.412	3.369	3.381	249,362	+0.05(+1.65%)
Dec 03, 2019	3.332	3.381	3.302	3.326	728,195	-0.19(-5.38%)