Golden Ocean Gp (NQ: GOGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	5.126	5.175	5.066	5.082	577,814	+0.04(+0.87%)
Aug 30, 2017	5.001	5.061	4.924	5.039	424,237	+0.02(+0.44%)
Aug 29, 2017	5.077	5.118	5.006	5.017	593,092	-0.12(-2.34%)
Aug 28, 2017	5.224	5.252	5.123	5.137	655,147	-0.23(-4.27%)
Aug 25, 2017	5.044	5.432	5.044	5.366	1,240,447	+0.51(+10.45%)
Aug 24, 2017	4.804	4.897	4.793	4.859	442,095	-0.02(-0.34%)
Aug 23, 2017	4.771	4.891	4.700	4.875	707,789	+0.13(+2.64%)
Aug 22, 2017	4.635	4.749	4.635	4.749	319,878	+0.02(+0.35%)
Aug 21, 2017	4.766	4.804	4.700	4.733	459,239	-0.02(-0.34%)
Aug 18, 2017	4.695	4.777	4.657	4.749	628,495	+0.29(+6.62%)
Aug 17, 2017	4.553	4.640	4.378	4.455	1,249,974	-0.27(-5.66%)
Aug 16, 2017	4.744	4.782	4.689	4.722	724,556	+0.21(+4.59%)
Aug 15, 2017	4.597	4.597	4.498	4.515	639,560	-0.01(-0.24%)
Aug 14, 2017	4.564	4.591	4.498	4.526	430,674	+0.19(+4.41%)
Aug 11, 2017	4.274	4.389	4.236	4.335	381,300	-0.02(-0.50%)
Aug 10, 2017	4.471	4.504	4.335	4.356	458,187	-0.01(-0.25%)
Aug 09, 2017	4.411	4.438	4.340	4.367	431,810	+0.00(+0.00%)
Aug 08, 2017	4.406	4.433	4.335	4.367	280,211	-0.01(-0.25%)
Aug 07, 2017	4.411	4.433	4.285	4.378	672,655	+0.07(+1.65%)
Aug 04, 2017	4.313	4.351	4.269	4.307	529,428	+0.23(+5.62%)
Aug 03, 2017	4.264	4.280	4.045	4.078	418,461	-0.20(-4.72%)
Aug 02, 2017	4.236	4.307	4.182	4.280	503,033	+0.10(+2.48%)
Aug 01, 2017	4.116	4.198	4.111	4.176	567,219	+0.25(+6.40%)
Jul 31, 2017	3.903	3.947	3.887	3.925	315,680	+0.17(+4.51%)
Jul 28, 2017	3.756	3.816	3.740	3.756	140,725	+0.07(+1.78%)
Jul 27, 2017	3.783	3.783	3.669	3.690	341,264	-0.13(-3.50%)
Jul 26, 2017	3.838	3.854	3.794	3.824	279,659	-0.11(-2.84%)
Jul 25, 2017	3.843	3.980	3.838	3.936	548,453	+0.22(+5.87%)
Jul 24, 2017	3.740	3.761	3.674	3.718	175,853	-0.02(-0.44%)
Jul 21, 2017	3.767	3.767	3.696	3.734	251,107	-0.01(-0.15%)
Jul 20, 2017	3.876	3.876	3.718	3.740	413,149	-0.07(-1.86%)
Jul 19, 2017	3.800	3.843	3.778	3.810	372,432	+0.03(+0.72%)
Jul 18, 2017	3.903	3.920	3.770	3.783	584,237	-0.04(-1.00%)
Jul 17, 2017	3.876	3.928	3.794	3.821	576,270	+0.13(+3.40%)
Jul 14, 2017	3.712	3.750	3.663	3.696	134,607	-0.02(-0.59%)
Jul 13, 2017	3.674	3.740	3.647	3.718	280,830	+0.07(+1.95%)
Jul 12, 2017	3.652	3.679	3.608	3.647	374,634	+0.04(+1.21%)
Jul 11, 2017	3.548	3.608	3.499	3.603	671,315	+0.25(+7.49%)
Jul 10, 2017	3.330	3.357	3.308	3.352	365,306	+0.14(+4.24%)
Jul 07, 2017	3.297	3.314	3.177	3.215	692,036	-0.16(-4.69%)
Jul 06, 2017	3.456	3.488	3.352	3.374	490,456	+0.00(+0.00%)
Jul 05, 2017	3.510	3.510	3.357	3.374	818,550	-0.35(-9.38%)
Jul 03, 2017	3.641	3.805	3.636	3.723	585,294	+0.05(+1.49%)
Jun 30, 2017		3.685	3.532	3.669	519,752	+0.20(+5.66%)
Jun 29, 2017	3.445	3.494	3.417	3.472	486,921	-0.08(-2.15%)
Jun 28, 2017	3.652	3.658	3.516	3.548	478,161	-0.06(-1.66%)
Jun 27, 2017	3.603	3.647	3.543	3.608	704,182	+0.17(+5.09%)
Jun 26, 2017	3.428	3.467	3.352	3.434	628,920	-0.07(-1.87%)
Jun 23, 2017	3.450	3.510	3.428	3.499	331,871	+0.07(+1.99%)
Jun 22, 2017	3.445	3.477	3.417	3.431	241,345	+0.05(+1.37%)
Jun 21, 2017	3.352	3.439	3.325	3.385	307,865	+0.01(+0.16%)
Jun 20, 2017	3.406	3.445	3.356	3.379	215,687	-0.07(-1.90%)
Jun 19, 2017	3.434	3.494	3.396	3.445	572,645	+0.07(+1.94%)
Jun 16, 2017	3.297	3.401	3.281	3.379	428,395	+0.06(+1.81%)
Jun 15, 2017	3.456	3.472	3.308	3.319	491,900	-0.21(-5.88%)
Jun 14, 2017	3.598	3.641	3.513	3.527	819,523	+0.04(+1.10%)
Jun 13, 2017	3.467	3.538	3.401	3.488	599,340	+0.04(+1.19%)
Jun 12, 2017	3.521	3.565	3.434	3.447	798,252	+0.04(+1.04%)
Jun 09, 2017	3.194	3.445	3.188	3.412	1,385,204	+0.31(+9.84%)
Jun 08, 2017	2.992	3.134	2.964	3.106	1,054,983	+0.07(+2.15%)
Jun 07, 2017	3.144	3.166	3.003	3.041	661,370	-0.05(-1.59%)
Jun 06, 2017	3.068	3.093	2.964	3.090	652,685	-0.01(-0.35%)
Jun 05, 2017	3.073	3.123	3.030	3.101	405,950	+0.01(+0.35%)
Jun 02, 2017	3.210	3.234	3.063	3.090	1,046,202	-0.08(-2.41%)