GOGL - Golden Ocean Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20194.74004.74004.65004.65004.6500117,000
Jun 13, 20194.65004.73004.62004.73004.7300154,200
Jun 12, 20194.58004.59004.48004.48004.4800109,600
Jun 11, 20194.89004.91004.81004.82004.8200121,900
Jun 10, 20194.83004.83004.70004.70004.700086,500
Jun 07, 20194.69004.82004.68004.78004.7800179,700
Jun 06, 20194.68004.71004.59004.64004.6400198,800
Jun 05, 20194.85004.86004.74004.74004.7400318,300
Jun 05, 20190.025 Dividend
Jun 04, 20194.79004.81004.71004.73004.7050576,800
Jun 03, 20194.46004.51004.33004.36004.3370392,400
May 31, 20194.60004.62004.54004.56004.5359326,100
May 30, 20194.75004.86004.70004.75004.7249240,700
May 29, 20194.83004.87004.80004.87004.8443329,100
May 28, 20195.14005.18004.98004.99004.9636222,200
May 24, 20195.08005.10005.02005.07005.0432163,900
May 23, 20195.33005.33005.01005.14005.1128299,900
May 22, 20195.40005.47005.36005.37005.3416119,100
May 21, 20195.22005.30005.17005.21005.1825157,400
May 20, 20195.16005.27005.13005.22005.1924106,100
May 17, 20195.25005.34005.20005.20005.1725106,800
May 16, 20195.28005.39005.28005.31005.281964,300
May 15, 20195.16005.32005.13005.29005.262068,800
May 14, 20195.22005.28005.19005.22005.1924125,200
May 13, 20195.12005.17005.05005.08005.0531150,400
May 10, 20195.41005.50005.37005.47005.441187,800
May 09, 20195.39005.39005.22005.34005.3118132,500
May 08, 20195.40005.59005.39005.56005.5306161,200
May 07, 20195.47005.47005.28005.35005.3217152,000
May 06, 20195.39005.58005.35005.56005.5306207,300
May 03, 20195.71005.84005.70005.82005.7892142,500
May 02, 20195.87005.89005.72005.74005.7097210,200
May 01, 20196.03006.15006.00006.06006.0280183,100
Apr 30, 20196.19006.20005.91005.96005.9285565,500
Apr 29, 20195.88005.88005.77005.82005.7892407,900
Apr 26, 20195.58005.61005.54005.59005.5605111,000
Apr 25, 20195.45005.45005.38005.40005.3715178,300
Apr 24, 20195.56005.56005.46005.50005.4709147,400
Apr 23, 20195.60005.64005.55005.60005.5704197,600
Apr 22, 20195.61005.63005.52005.55005.5207133,800
Apr 18, 20195.57005.63005.56005.63005.6002111,100
Apr 17, 20195.60005.62005.54005.57005.5406179,700
Apr 16, 20195.47005.57005.39005.55005.5207331,800
Apr 15, 20195.49005.49005.42005.45005.4212105,400
Apr 12, 20195.52005.54005.44005.47005.4411162,600
Apr 11, 20195.60005.60005.51005.54005.5107193,000
Apr 10, 20195.41005.55005.41005.51005.4809173,600
Apr 09, 20195.30005.30005.21005.26005.2322117,900
Apr 08, 20195.30005.35005.26005.30005.2720158,300
Apr 05, 20195.12005.18005.07005.14005.1128154,400
Apr 04, 20195.11005.14005.05005.13005.1029124,800
Apr 03, 20195.16005.17005.10005.13005.1029159,500
Apr 02, 20194.96004.98004.86004.95004.9238197,600
Apr 01, 20194.82004.96004.82004.93004.9039153,700
Mar 29, 20194.79004.80004.75004.77004.7448110,500
Mar 28, 20194.78004.91004.77004.84004.8144103,000
Mar 27, 20194.91004.92004.81004.86004.8343109,600
Mar 26, 20194.95005.00004.90004.92004.8940208,000
Mar 25, 20195.02005.06004.88004.88004.8542356,500
Mar 22, 20195.29005.30005.06005.12005.0929412,600
Mar 21, 20195.28005.30005.18005.23005.2024194,100
Mar 20, 20195.38005.39005.20005.32005.2919409,900
Mar 19, 20195.07005.11004.99005.02004.9935268,800
Mar 18, 20194.95004.95004.84004.85004.8244268,800
Mar 15, 20195.19005.21005.03005.06005.0333480,300
Mar 14, 20195.10005.14005.06005.12005.0929209,400
Mar 13, 20194.98005.02004.90004.92004.8940131,500
Mar 12, 20194.83004.91004.80004.89004.8642140,100
Mar 11, 20194.64004.73004.61004.71004.6851218,200
Mar 08, 20194.70004.74004.62004.68004.6553260,200
Mar 07, 20194.85004.86004.77004.79004.7647202,300
Mar 06, 20195.03005.05004.96004.96004.9338252,900
Mar 06, 20190.05 Dividend
Mar 05, 20195.17005.27005.07005.11005.0333631,000
Mar 04, 20195.00005.01004.90004.95004.8757240,000
Mar 01, 20194.90004.92004.87004.88004.8067326,300
Feb 28, 20195.09005.09004.99005.00004.9249361,400
Feb 27, 20195.25005.26005.15005.17005.0924131,700
Feb 26, 20195.28005.33005.20005.32005.2401310,000
Feb 25, 20195.30005.37005.23005.31005.2303505,600
Feb 22, 20195.28005.34005.26005.31005.2303166,000
Feb 21, 20195.27005.29005.22005.26005.1810130,700
Feb 20, 20195.28005.39005.26005.35005.2697261,600
Feb 19, 20195.11005.27005.08005.24005.1613385,400
Feb 15, 20195.31005.41005.30005.38005.2992214,200
Feb 14, 20195.32005.41005.30005.39005.3091104,300
Feb 13, 20195.37005.40005.32005.36005.2795118,200
Feb 12, 20195.29005.38005.27005.34005.2598118,100
Feb 11, 20195.13005.15005.07005.13005.0530120,500
Feb 08, 20195.12005.17005.05005.15005.0727179,600
Feb 07, 20195.03005.20005.03005.12005.0431261,700
Feb 06, 20195.01005.12005.00005.11005.0333299,100
Feb 05, 20195.09005.21005.06005.20005.1219296,100
Feb 04, 20195.18005.21005.06005.18005.1022223,900
Feb 01, 20195.31005.36005.20005.31005.2303333,700
Jan 31, 20195.15005.15005.06005.07004.9939307,500
Jan 30, 20195.00005.16004.96005.12005.0431793,400
Jan 29, 20195.47005.50005.40005.44005.3583174,400
Jan 28, 20195.37005.39005.31005.36005.2795553,600
Jan 25, 20196.04006.12005.79005.96005.8705468,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...