Golden Ocean Gp (NQ: GOGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	2.793	2.798	2.769	2.781	189,366	-0.04(-1.45%)
Mar 28, 2019	2.787	2.863	2.781	2.822	176,718	-0.01(-0.41%)
Mar 27, 2019	2.863	2.868	2.804	2.833	188,018	-0.03(-1.22%)
Mar 26, 2019	2.886	2.915	2.857	2.868	356,846	+0.02(+0.82%)
Mar 25, 2019	2.927	2.950	2.845	2.845	611,437	-0.14(-4.69%)
Mar 22, 2019	3.084	3.090	2.950	2.985	707,551	-0.06(-2.10%)
Mar 21, 2019	3.078	3.090	3.020	3.049	332,883	-0.05(-1.69%)
Mar 20, 2019	3.137	3.142	3.032	3.102	703,011	+0.17(+5.98%)
Mar 19, 2019	2.956	2.979	2.909	2.927	461,129	+0.10(+3.51%)
Mar 18, 2019	2.886	2.886	2.822	2.828	461,002	-0.12(-4.15%)
Mar 15, 2019	3.026	3.037	2.932	2.950	823,675	-0.03(-1.17%)
Mar 14, 2019	2.973	2.997	2.950	2.985	359,165	+0.12(+4.07%)
Mar 13, 2019	2.903	2.927	2.857	2.868	225,565	+0.02(+0.61%)
Mar 12, 2019	2.816	2.860	2.798	2.851	240,245	+0.10(+3.82%)
Mar 11, 2019	2.705	2.756	2.688	2.746	374,218	+0.02(+0.64%)
Mar 08, 2019	2.740	2.763	2.693	2.728	446,314	-0.06(-2.30%)
Mar 07, 2019	2.828	2.833	2.781	2.793	346,933	-0.10(-3.43%)
Mar 06, 2019	2.932	2.944	2.892	2.892	433,736	-0.06(-1.98%)
Mar 05, 2019	2.985	3.042	2.927	2.950	1,093,065	+0.09(+3.23%)
Mar 04, 2019	2.886	2.892	2.829	2.858	415,751	+0.04(+1.43%)
Mar 01, 2019	2.829	2.840	2.809	2.817	565,225	-0.07(-2.40%)
Feb 28, 2019	2.938	2.938	2.881	2.886	626,106	-0.10(-3.29%)
Feb 27, 2019	3.031	3.037	2.973	2.985	228,071	-0.09(-2.82%)
Feb 26, 2019	3.048	3.077	3.002	3.071	536,993	+0.01(+0.19%)
Feb 25, 2019	3.060	3.100	3.019	3.065	875,799	+0.00(+0.00%)
Feb 22, 2019	3.048	3.083	3.037	3.065	287,549	+0.03(+0.95%)
Feb 21, 2019	3.042	3.054	3.013	3.037	226,325	-0.05(-1.68%)
Feb 20, 2019	3.048	3.112	3.037	3.089	453,216	+0.06(+2.10%)
Feb 19, 2019	2.950	3.042	2.933	3.025	667,577	-0.08(-2.60%)
Feb 15, 2019	3.065	3.123	3.057	3.106	371,042	-0.01(-0.19%)
Feb 14, 2019	3.071	3.123	3.060	3.112	180,591	+0.02(+0.56%)
Feb 13, 2019	3.100	3.117	3.071	3.094	204,792	+0.01(+0.37%)
Feb 12, 2019	3.054	3.106	3.037	3.083	204,633	+0.12(+4.09%)
Feb 11, 2019	2.962	2.973	2.927	2.962	208,816	-0.01(-0.39%)
Feb 08, 2019	2.956	2.985	2.915	2.973	311,107	+0.02(+0.59%)
Feb 07, 2019	2.904	3.002	2.904	2.956	453,288	+0.01(+0.20%)
Feb 06, 2019	2.892	2.956	2.886	2.950	515,326	-0.05(-1.73%)
Feb 05, 2019	2.938	3.005	2.921	3.002	512,917	+0.01(+0.39%)
Feb 04, 2019	2.990	3.008	2.921	2.990	387,764	-0.08(-2.45%)
Feb 01, 2019	3.065	3.094	3.002	3.065	577,870	+0.14(+4.73%)
Jan 31, 2019	2.973	2.973	2.921	2.927	532,682	-0.03(-0.98%)
Jan 30, 2019	2.886	2.979	2.863	2.956	1,374,408	-0.18(-5.88%)
Jan 29, 2019	3.158	3.175	3.117	3.140	302,167	+0.05(+1.49%)
Jan 28, 2019	3.100	3.112	3.065	3.094	955,514	-0.35(-10.07%)
Jan 25, 2019	3.487	3.533	3.343	3.441	811,028	+0.05(+1.36%)
Jan 24, 2019	3.389	3.429	3.377	3.394	398,145	-0.16(-4.55%)
Jan 23, 2019	3.487	3.559	3.412	3.556	593,226	+0.02(+0.65%)
Jan 22, 2019	3.568	3.591	3.527	3.533	334,037	-0.34(-8.79%)
Jan 18, 2019	3.793	3.879	3.770	3.874	253,597	+0.14(+3.71%)
Jan 17, 2019	3.672	3.775	3.660	3.735	180,433	+0.05(+1.25%)
Jan 16, 2019	3.648	3.695	3.643	3.689	148,077	+0.03(+0.79%)
Jan 15, 2019	3.637	3.666	3.602	3.660	185,673	-0.06(-1.71%)
Jan 14, 2019	3.677	3.741	3.654	3.724	175,978	-0.09(-2.27%)
Jan 11, 2019	3.799	3.856	3.770	3.810	207,347	-0.10(-2.51%)
Jan 10, 2019	3.897	3.926	3.833	3.908	285,276	-0.14(-3.42%)
Jan 09, 2019	4.070	4.081	4.001	4.047	158,363	+0.01(+0.14%)
Jan 08, 2019	4.012	4.047	3.966	4.041	173,281	+0.14(+3.55%)
Jan 07, 2019	3.793	3.945	3.781	3.902	229,729	+0.16(+4.16%)
Jan 04, 2019	3.631	3.787	3.625	3.747	156,939	+0.31(+8.89%)
Jan 03, 2019	3.470	3.510	3.406	3.441	287,921	-0.16(-4.33%)