Golden Ocean Gp (NQ: GOGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017		3.690	3.537	3.673	519,078	+0.20(+5.66%)
Jun 29, 2017	3.449	3.498	3.422	3.477	486,289	-0.08(-2.15%)
Jun 28, 2017	3.657	3.662	3.520	3.553	477,541	-0.06(-1.66%)
Jun 27, 2017	3.608	3.651	3.548	3.613	703,269	+0.17(+5.09%)
Jun 26, 2017	3.433	3.471	3.356	3.438	628,104	-0.07(-1.87%)
Jun 23, 2017	3.455	3.515	3.433	3.504	331,440	+0.07(+1.99%)
Jun 22, 2017	3.449	3.482	3.422	3.436	241,032	+0.05(+1.37%)
Jun 21, 2017	3.356	3.444	3.329	3.389	307,466	+0.01(+0.16%)
Jun 20, 2017	3.411	3.449	3.360	3.384	215,408	-0.07(-1.90%)
Jun 19, 2017	3.438	3.498	3.400	3.449	571,902	+0.07(+1.94%)
Jun 16, 2017	3.302	3.405	3.285	3.384	427,839	+0.06(+1.81%)
Jun 15, 2017	3.460	3.477	3.313	3.323	491,261	-0.21(-5.88%)
Jun 14, 2017	3.602	3.646	3.518	3.531	818,460	+0.04(+1.10%)
Jun 13, 2017	3.471	3.542	3.405	3.493	598,562	+0.04(+1.19%)
Jun 12, 2017	3.526	3.569	3.438	3.452	797,216	+0.04(+1.04%)
Jun 09, 2017	3.198	3.449	3.192	3.416	1,383,407	+0.31(+9.84%)
Jun 08, 2017	2.995	3.138	2.968	3.110	1,053,614	+0.07(+2.15%)
Jun 07, 2017	3.149	3.170	3.006	3.045	660,512	-0.05(-1.59%)
Jun 06, 2017	3.072	3.097	2.968	3.094	651,838	-0.01(-0.35%)
Jun 05, 2017	3.077	3.127	3.034	3.105	405,423	+0.01(+0.35%)
Jun 02, 2017	3.214	3.238	3.067	3.094	1,044,844	-0.08(-2.41%)
Jun 01, 2017	3.099	3.181	3.067	3.170	1,163,968	+0.08(+2.65%)
May 31, 2017	3.231	3.252	3.077	3.088	1,187,661	-0.27(-7.98%)
May 30, 2017	3.400	3.422	3.334	3.356	756,510	-0.13(-3.61%)
May 26, 2017	3.400	3.504	3.384	3.482	607,133	+0.10(+2.91%)
May 25, 2017	3.422	3.471	3.340	3.384	776,207	-0.04(-1.20%)
May 24, 2017	3.613	3.624	3.345	3.425	1,765,725	-0.30(-8.14%)
May 23, 2017	3.662	3.766	3.635	3.728	666,227	+0.07(+1.79%)
May 22, 2017	3.646	3.684	3.608	3.662	614,848	+0.07(+1.82%)
May 19, 2017	3.531	3.608	3.498	3.597	663,108	+0.16(+4.78%)
May 18, 2017	3.438	3.498	3.395	3.433	811,263	+0.13(+3.80%)
May 17, 2017	3.367	3.367	3.274	3.307	564,133	-0.09(-2.58%)
May 16, 2017	3.389	3.405	3.307	3.395	682,263	+0.02(+0.49%)
May 15, 2017	3.471	3.493	3.329	3.378	717,099	-0.08(-2.22%)
May 12, 2017	3.515	3.531	3.427	3.455	702,416	-0.09(-2.47%)
May 11, 2017	3.630	3.630	3.515	3.542	601,180	-0.11(-2.99%)
May 10, 2017	3.569	3.701	3.559	3.651	551,431	+0.03(+0.75%)
May 09, 2017	3.651	3.690	3.537	3.624	535,531	-0.05(-1.34%)
May 08, 2017	3.766	3.799	3.608	3.673	1,129,356	+0.07(+1.97%)
May 05, 2017	3.542	3.623	3.487	3.602	870,664	+0.27(+8.21%)
May 04, 2017	3.580	3.580	3.302	3.329	1,672,430	-0.37(-10.04%)
May 03, 2017	3.930	3.930	3.662	3.701	1,462,147	-0.37(-9.13%)
May 02, 2017	4.083	4.149	4.056	4.072	1,235,193	-0.11(-2.61%)
May 01, 2017	4.171	4.269	4.154	4.182	266,322	+0.02(+0.39%)
Apr 28, 2017	4.214	4.313	4.160	4.165	914,985	-0.07(-1.68%)
Apr 27, 2017	4.193	4.275	4.160	4.236	757,624	-0.09(-2.02%)
Apr 26, 2017	4.313	4.357	4.275	4.324	751,942	+0.17(+4.22%)
Apr 25, 2017	4.160	4.242	4.111	4.149	537,879	-0.06(-1.43%)
Apr 24, 2017	4.247	4.291	4.127	4.209	1,153,250	+0.16(+4.05%)
Apr 21, 2017	4.078	4.122	4.018	4.045	926,468	-0.03(-0.80%)
Apr 20, 2017	4.165	4.236	3.968	4.078	2,331,391	-0.03(-0.67%)
Apr 19, 2017	4.324	4.357	4.050	4.105	1,790,607	-0.10(-2.47%)
Apr 18, 2017	4.406	4.444	4.138	4.209	2,825,844	-0.31(-6.89%)
Apr 17, 2017	4.444	4.532	4.444	4.521	435,124	+0.05(+1.10%)
Apr 13, 2017	4.499	4.581	4.428	4.471	702,162	-0.05(-1.21%)
Apr 12, 2017	4.728	4.734	4.488	4.526	997,001	-0.21(-4.50%)
Apr 11, 2017	4.821	4.827	4.657	4.739	777,424	-0.12(-2.47%)
Apr 10, 2017	4.756	4.947	4.723	4.859	1,421,618	+0.10(+2.18%)
Apr 07, 2017	4.679	4.849	4.510	4.756	3,892,879	+0.19(+4.07%)
Apr 06, 2017	4.346	4.728	4.340	4.570	2,913,881	+0.38(+9.00%)
Apr 05, 2017	4.247	4.351	4.176	4.193	982,977	-0.08(-1.79%)
Apr 04, 2017	4.198	4.307	4.160	4.269	722,368	-0.06(-1.39%)