GOGL - Golden Ocean Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20237.707.807.667.737.731,401,500
Jun 08, 20237.707.797.607.667.661,214,600
Jun 07, 20237.607.707.567.607.601,859,200
Jun 06, 20237.547.737.527.687.681,451,800
Jun 05, 20237.667.697.557.647.641,580,700
Jun 02, 20237.397.667.397.657.652,149,200
Jun 01, 20237.067.247.067.177.171,895,500
May 31, 20237.137.186.997.067.062,267,100
May 30, 20237.427.437.297.367.361,570,500
May 26, 20237.477.517.397.467.461,440,100
May 25, 20237.577.587.377.477.471,792,800
May 25, 20230.1 Dividend
May 24, 20237.787.797.657.777.672,904,700
May 23, 20238.078.077.807.877.771,594,500
May 22, 20238.158.198.018.077.971,568,600
May 19, 20238.348.398.248.268.151,633,700
May 18, 20238.508.508.338.468.351,287,500
May 17, 20238.448.508.288.498.381,491,900
May 16, 20238.498.848.318.458.342,091,600
May 15, 20238.568.608.408.548.431,205,100
May 12, 20238.638.838.498.568.451,381,700
May 11, 20238.608.688.538.568.451,262,200
May 10, 20238.858.868.608.708.591,753,500
May 09, 20238.598.818.558.798.681,015,300
May 08, 20238.618.698.578.638.52824,100
May 05, 20238.468.628.468.548.43968,700
May 04, 20238.408.408.158.278.161,443,700
May 03, 20238.598.628.458.458.341,536,000
May 02, 20238.778.788.448.508.391,353,400
May 01, 20239.169.168.848.888.771,451,000
Apr 28, 20239.109.259.039.159.031,366,700
Apr 27, 20239.209.259.099.239.111,169,900
Apr 26, 20239.099.138.928.938.821,329,200
Apr 25, 20239.209.228.828.958.831,735,100
Apr 24, 20239.139.479.139.369.241,698,500
Apr 21, 20239.319.339.149.179.05874,500
Apr 20, 20239.469.569.379.399.27917,000
Apr 19, 20239.509.519.289.399.271,142,800
Apr 18, 20239.509.679.469.569.441,315,900
Apr 17, 20239.609.659.499.509.381,630,500
Apr 14, 20239.569.599.379.479.35946,600
Apr 13, 20239.349.629.349.539.411,535,700
Apr 12, 20239.279.289.159.259.13903,200
Apr 11, 20238.989.198.969.149.021,574,400
Apr 10, 20238.839.178.839.108.98998,100
Apr 06, 20238.958.968.818.838.721,216,600
Apr 05, 20239.079.098.828.958.831,755,200
Apr 04, 20239.219.329.159.239.111,442,700
Apr 03, 20239.309.329.079.179.051,954,100
Mar 31, 20239.359.549.349.529.401,246,800
Mar 30, 20239.509.519.289.329.20942,200
Mar 29, 20239.449.529.399.449.321,094,600
Mar 28, 20239.319.399.219.259.13700,700
Mar 27, 20239.489.499.169.369.241,106,100
Mar 24, 20239.369.539.319.509.381,319,000
Mar 23, 20239.519.669.369.409.281,518,600
Mar 22, 20239.329.509.229.229.101,636,000
Mar 21, 20239.399.559.359.389.261,261,000
Mar 20, 20239.249.369.119.189.061,651,000
Mar 17, 20239.529.589.199.249.122,618,500
Mar 16, 20239.369.619.289.589.461,467,300
Mar 15, 20239.459.609.329.499.372,948,900
Mar 14, 20239.9410.249.9110.029.892,569,000
Mar 13, 20239.529.709.379.499.372,625,400
Mar 10, 20239.839.949.559.639.511,950,000
Mar 09, 202310.0910.129.629.639.512,190,100
Mar 08, 202310.1010.1910.0110.1310.001,752,800
Mar 07, 202310.0810.119.9410.029.891,338,200
Mar 06, 202310.2110.2710.0710.109.972,175,300
Mar 03, 202310.4510.5510.4010.4710.341,917,000
Mar 02, 202310.3210.3610.1410.2710.141,525,800
Mar 01, 202310.4910.5810.3410.3910.262,064,700
Feb 28, 202310.3410.4310.2410.3810.252,237,400
Feb 27, 202310.2210.2710.0410.089.952,203,100
Feb 27, 20230.2 Dividend
Feb 24, 202310.2310.3810.2010.3410.012,445,200
Feb 23, 202310.2510.4010.1410.3410.012,467,800
Feb 22, 20239.8210.019.779.959.632,517,800
Feb 21, 20239.8010.039.659.749.433,657,600
Feb 17, 20239.469.489.289.379.072,487,900
Feb 16, 20239.359.499.239.369.062,296,100
Feb 15, 20239.459.569.329.509.201,522,900
Feb 14, 20239.579.689.469.579.261,314,700
Feb 13, 20239.629.739.439.709.392,026,500
Feb 10, 20239.919.929.499.739.422,452,800
Feb 09, 20239.759.879.709.769.451,771,300
Feb 08, 20239.719.829.589.709.391,424,400
Feb 07, 20239.349.619.329.609.291,518,100
Feb 06, 20239.259.379.199.288.981,382,300
Feb 03, 20239.299.429.259.288.981,975,500
Feb 02, 20239.629.719.339.469.162,713,100
Feb 01, 20239.639.729.449.659.342,139,300
Jan 31, 20239.429.589.359.589.271,585,800
Jan 30, 20239.449.589.379.379.072,445,000
Jan 27, 20239.109.389.099.339.031,916,700
Jan 26, 20239.129.178.909.108.811,383,200
Jan 25, 20238.909.138.849.088.791,597,300
Jan 24, 20239.219.249.079.078.781,426,600
Jan 23, 20239.269.399.159.339.031,688,600
Jan 20, 20239.369.519.259.439.131,208,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...