Golden Ocean Gp (NQ: GOGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	3.604	3.610	3.441	3.470	971,283	+0.08(+2.41%)
Apr 29, 2019	3.424	3.424	3.360	3.389	700,499	+0.13(+4.11%)
Apr 26, 2019	3.249	3.266	3.226	3.255	190,643	+0.11(+3.52%)
Apr 25, 2019	3.173	3.173	3.132	3.144	306,153	-0.06(-1.73%)
Apr 24, 2019	3.237	3.237	3.179	3.199	253,149	-0.06(-1.87%)
Apr 23, 2019	3.261	3.284	3.231	3.261	339,463	+0.03(+0.90%)
Apr 22, 2019	3.266	3.279	3.212	3.231	229,759	-0.05(-1.42%)
Apr 18, 2019	3.243	3.278	3.237	3.278	190,814	+0.03(+1.08%)
Apr 17, 2019	3.261	3.272	3.226	3.243	308,699	+0.01(+0.36%)
Apr 16, 2019	3.185	3.243	3.138	3.231	569,806	+0.06(+1.83%)
Apr 15, 2019	3.196	3.196	3.156	3.173	180,983	-0.01(-0.37%)
Apr 12, 2019	3.214	3.226	3.167	3.185	279,266	-0.04(-1.26%)
Apr 11, 2019	3.261	3.261	3.205	3.226	331,490	+0.02(+0.54%)
Apr 10, 2019	3.150	3.231	3.150	3.208	298,241	+0.15(+4.75%)
Apr 09, 2019	3.086	3.086	3.033	3.063	202,512	-0.02(-0.75%)
Apr 08, 2019	3.086	3.115	3.063	3.086	271,858	+0.09(+3.11%)
Apr 05, 2019	2.981	3.016	2.952	2.993	265,011	+0.01(+0.19%)
Apr 04, 2019	2.975	2.993	2.940	2.987	214,270	+0.00(+0.00%)
Apr 03, 2019	3.004	3.010	2.969	2.987	273,945	+0.10(+3.64%)
Apr 02, 2019	2.888	2.900	2.830	2.882	339,365	+0.01(+0.41%)
Apr 01, 2019	2.806	2.885	2.806	2.870	263,918	+0.09(+3.35%)
Mar 29, 2019	2.789	2.795	2.766	2.777	189,612	-0.04(-1.45%)
Mar 28, 2019	2.783	2.859	2.777	2.818	176,947	-0.01(-0.41%)
Mar 27, 2019	2.859	2.865	2.801	2.830	188,262	-0.03(-1.22%)
Mar 26, 2019	2.882	2.911	2.853	2.865	357,309	+0.02(+0.82%)
Mar 25, 2019	2.923	2.946	2.841	2.841	612,232	-0.14(-4.69%)
Mar 22, 2019	3.080	3.086	2.946	2.981	708,470	-0.06(-2.10%)
Mar 21, 2019	3.074	3.086	3.016	3.045	333,316	-0.05(-1.69%)
Mar 20, 2019	3.132	3.138	3.028	3.098	703,924	+0.17(+5.98%)
Mar 19, 2019	2.952	2.975	2.905	2.923	461,728	+0.10(+3.51%)
Mar 18, 2019	2.882	2.882	2.818	2.824	461,601	-0.12(-4.15%)
Mar 15, 2019	3.022	3.033	2.929	2.946	824,745	-0.03(-1.17%)
Mar 14, 2019	2.969	2.993	2.946	2.981	359,631	+0.12(+4.07%)
Mar 13, 2019	2.900	2.923	2.853	2.865	225,858	+0.02(+0.61%)
Mar 12, 2019	2.812	2.856	2.795	2.847	240,557	+0.10(+3.82%)
Mar 11, 2019	2.702	2.752	2.684	2.742	374,704	+0.02(+0.64%)
Mar 08, 2019	2.737	2.760	2.690	2.725	446,894	-0.06(-2.30%)
Mar 07, 2019	2.824	2.830	2.777	2.789	347,384	-0.10(-3.43%)
Mar 06, 2019	2.929	2.940	2.888	2.888	434,300	-0.06(-1.98%)
Mar 05, 2019	2.981	3.038	2.923	2.946	1,094,486	+0.09(+3.23%)
Mar 04, 2019	2.883	2.888	2.825	2.854	416,291	+0.04(+1.43%)
Mar 01, 2019	2.825	2.837	2.805	2.814	565,959	-0.07(-2.40%)
Feb 28, 2019	2.935	2.935	2.877	2.883	626,919	-0.10(-3.29%)
Feb 27, 2019	3.027	3.033	2.969	2.981	228,368	-0.09(-2.82%)
Feb 26, 2019	3.044	3.073	2.998	3.067	537,691	+0.01(+0.19%)
Feb 25, 2019	3.056	3.096	3.015	3.061	876,937	+0.00(+0.00%)
Feb 22, 2019	3.044	3.079	3.033	3.061	287,923	+0.03(+0.95%)
Feb 21, 2019	3.038	3.050	3.010	3.033	226,619	-0.05(-1.68%)
Feb 20, 2019	3.044	3.108	3.033	3.084	453,805	+0.06(+2.10%)
Feb 19, 2019	2.946	3.038	2.929	3.021	668,444	-0.08(-2.60%)
Feb 15, 2019	3.061	3.119	3.053	3.102	371,524	-0.01(-0.19%)
Feb 14, 2019	3.067	3.119	3.056	3.108	180,826	+0.02(+0.56%)
Feb 13, 2019	3.096	3.113	3.067	3.090	205,058	+0.01(+0.37%)
Feb 12, 2019	3.050	3.102	3.033	3.079	204,898	+0.12(+4.09%)
Feb 11, 2019	2.958	2.969	2.923	2.958	209,087	-0.01(-0.39%)
Feb 08, 2019	2.952	2.981	2.912	2.969	311,512	+0.02(+0.59%)
Feb 07, 2019	2.900	2.998	2.900	2.952	453,877	+0.01(+0.20%)
Feb 06, 2019	2.888	2.952	2.883	2.946	515,996	-0.05(-1.73%)
Feb 05, 2019	2.935	3.001	2.917	2.998	513,583	+0.01(+0.39%)
Feb 04, 2019	2.986	3.004	2.917	2.986	388,267	-0.07(-2.45%)