Golden Ocean Gp (NQ: GOGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.209	4.307	4.154	4.160	916,174	-0.07(-1.68%)
Apr 27, 2017	4.187	4.269	4.154	4.231	758,609	-0.09(-2.02%)
Apr 26, 2017	4.307	4.351	4.269	4.318	752,919	+0.17(+4.22%)
Apr 25, 2017	4.154	4.236	4.105	4.143	538,577	-0.06(-1.43%)
Apr 24, 2017	4.242	4.285	4.122	4.204	1,154,748	+0.16(+4.05%)
Apr 21, 2017	4.073	4.116	4.012	4.040	927,672	-0.03(-0.80%)
Apr 20, 2017	4.160	4.231	3.963	4.073	2,334,420	-0.03(-0.67%)
Apr 19, 2017	4.318	4.351	4.045	4.100	1,792,934	-0.10(-2.47%)
Apr 18, 2017	4.400	4.438	4.133	4.204	2,829,515	-0.31(-6.89%)
Apr 17, 2017	4.438	4.526	4.438	4.515	435,689	+0.05(+1.10%)
Apr 13, 2017	4.493	4.575	4.422	4.466	703,074	-0.05(-1.21%)
Apr 12, 2017	4.722	4.728	4.482	4.520	998,297	-0.21(-4.50%)
Apr 11, 2017	4.815	4.820	4.651	4.733	778,434	-0.12(-2.47%)
Apr 10, 2017	4.749	4.941	4.717	4.853	1,423,465	+0.10(+2.18%)
Apr 07, 2017	4.673	4.842	4.504	4.749	3,897,937	+0.19(+4.07%)
Apr 06, 2017	4.340	4.722	4.335	4.564	2,917,667	+0.38(+9.00%)
Apr 05, 2017	4.242	4.345	4.171	4.187	984,254	-0.08(-1.79%)
Apr 04, 2017	4.193	4.302	4.154	4.264	723,306	-0.06(-1.39%)
Apr 03, 2017	4.324	4.384	4.269	4.324	676,729	+0.15(+3.53%)
Mar 31, 2017	4.122	4.231	4.122	4.176	477,568	-0.06(-1.42%)
Mar 30, 2017	4.258	4.269	4.182	4.236	556,003	-0.01(-0.26%)
Mar 29, 2017	4.291	4.335	4.220	4.247	1,413,742	-0.18(-4.07%)
Mar 28, 2017	4.335	4.507	4.269	4.427	1,919,668	+0.38(+9.30%)
Mar 27, 2017	3.958	4.116	3.947	4.051	730,062	-0.11(-2.62%)
Mar 24, 2017	4.116	4.198	4.094	4.160	561,777	+0.07(+1.67%)
Mar 23, 2017	3.969	4.100	3.958	4.092	996,254	-0.05(-1.12%)
Mar 22, 2017	4.040	4.143	3.996	4.138	770,231	-0.01(-0.26%)
Mar 21, 2017	4.367	4.384	4.083	4.149	989,947	-0.30(-6.75%)
Mar 20, 2017	4.395	4.487	4.343	4.449	665,812	-0.01(-0.24%)
Mar 17, 2017	4.427	4.531	4.422	4.460	1,150,964	+0.11(+2.51%)
Mar 16, 2017	4.231	4.395	4.182	4.351	1,100,960	+0.13(+2.97%)
Mar 15, 2017	4.100	4.291	4.070	4.225	1,509,729	+0.39(+10.26%)
Mar 14, 2017	3.887	3.952	3.800	3.832	1,093,898	+0.11(+2.93%)
Mar 13, 2017	3.740	3.778	3.718	3.723	453,483	+0.02(+0.44%)
Mar 10, 2017	3.669	3.712	3.647	3.707	294,255	+0.14(+3.82%)
Mar 09, 2017	3.641	3.641	3.532	3.570	254,668	-0.08(-2.10%)
Mar 08, 2017	3.740	3.761	3.614	3.647	431,681	-0.09(-2.48%)
Mar 07, 2017	3.772	3.827	3.734	3.740	330,856	-0.01(-0.29%)
Mar 06, 2017	3.800	3.816	3.734	3.750	509,250	-0.09(-2.28%)
Mar 03, 2017	3.767	3.903	3.740	3.838	933,953	-0.03(-0.85%)
Mar 02, 2017	3.734	3.972	3.685	3.871	1,125,905	+0.09(+2.46%)
Mar 01, 2017	3.734	3.871	3.712	3.778	888,582	+0.05(+1.32%)
Feb 28, 2017	3.543	3.734	3.543	3.729	892,551	+0.28(+8.07%)
Feb 27, 2017	3.374	3.472	3.330	3.450	598,777	-0.03(-0.94%)
Feb 24, 2017	3.548	3.565	3.450	3.483	383,881	-0.15(-4.06%)
Feb 23, 2017	3.619	3.652	3.516	3.630	852,286	+0.15(+4.23%)
Feb 22, 2017	3.472	3.543	3.434	3.483	505,321	-0.06(-1.69%)
Feb 21, 2017	3.548	3.565	3.450	3.543	923,329	+0.34(+10.66%)
Feb 17, 2017		3.202	3.202	3.202	0	+0.03(+0.95%)
Feb 16, 2017	3.270	3.270	3.139	3.172	744,546	+0.02(+0.69%)
Feb 15, 2017	3.183	3.232	3.144	3.150	1,045,227	-0.14(-4.15%)
Feb 14, 2017	3.101	3.501	3.052	3.286	3,232,352	+0.18(+5.80%)
Feb 13, 2017	3.172	3.183	3.090	3.106	334,580	-0.03(-1.04%)
Feb 10, 2017	3.155	3.215	3.123	3.139	599,120	+0.11(+3.79%)
Feb 09, 2017	3.068	3.084	3.008	3.024	306,651	+0.07(+2.40%)
Feb 08, 2017	2.937	2.959	2.904	2.953	170,589	-0.06(-1.99%)
Feb 07, 2017	2.992	3.041	2.975	3.013	165,822	+0.03(+0.91%)
Feb 06, 2017	2.970	3.008	2.937	2.986	200,423	-0.03(-0.91%)
Feb 03, 2017	2.981	3.024	2.953	3.013	269,491	-0.01(-0.36%)
Feb 02, 2017	2.986	3.035	2.964	3.024	512,203	-0.06(-1.95%)