GOGL - Golden Ocean Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20195.986.125.966.066.06143,700
Sep 20, 20196.036.075.905.925.92321,000
Sep 19, 20196.066.125.976.006.00205,200
Sep 18, 20196.316.316.186.236.23172,300
Sep 17, 20196.266.346.176.276.27166,700
Sep 16, 20196.526.636.486.486.48260,500
Sep 13, 20196.546.676.516.566.56258,800
Sep 12, 20196.346.526.296.486.48182,800
Sep 11, 20196.436.496.326.476.47275,100
Sep 10, 20196.506.596.456.506.50282,200
Sep 09, 20196.486.626.456.606.60384,500
Sep 06, 20196.396.486.336.396.39212,900
Sep 05, 20196.396.536.296.336.33337,600
Sep 04, 20196.306.386.246.366.36431,300
Sep 03, 20196.306.326.156.286.28209,100
Aug 30, 20196.136.266.116.206.20266,600
Aug 29, 20195.906.075.906.056.05251,400
Aug 29, 20190.1 Dividend
Aug 28, 20195.916.085.896.065.96174,100
Aug 27, 20196.006.055.825.885.78197,300
Aug 26, 20195.785.835.745.825.72161,100
Aug 23, 20195.856.005.665.665.57316,600
Aug 22, 20196.046.055.925.925.82268,200
Aug 21, 20195.935.955.865.895.79285,900
Aug 20, 20195.585.705.535.675.58192,000
Aug 19, 20195.565.685.555.605.51310,300
Aug 16, 20195.375.545.355.525.43252,200
Aug 15, 20195.265.305.115.215.12517,300
Aug 14, 20195.495.535.415.455.36198,200
Aug 13, 20195.445.825.425.715.62255,200
Aug 12, 20195.285.395.265.365.27197,100
Aug 09, 20195.495.495.405.435.34177,500
Aug 08, 20195.365.505.345.485.39275,800
Aug 07, 20195.225.315.195.305.21273,900
Aug 06, 20195.455.535.345.485.39238,700
Aug 05, 20195.415.435.245.315.22278,100
Aug 02, 20195.745.815.695.735.64207,600
Aug 01, 20196.006.095.815.875.77191,500
Jul 31, 20196.186.206.046.085.98227,300
Jul 30, 20196.246.316.186.266.16158,700
Jul 29, 20196.456.456.326.346.24123,400
Jul 26, 20196.376.526.356.476.3688,300
Jul 25, 20196.356.456.306.376.26309,100
Jul 24, 20196.256.386.226.356.25469,800
Jul 23, 20196.566.626.496.616.50229,200
Jul 22, 20196.896.926.806.826.71315,000
Jul 19, 20196.806.856.676.696.58286,000
Jul 18, 20196.666.696.606.636.52287,800
Jul 17, 20196.696.696.536.556.44319,600
Jul 16, 20196.656.746.616.616.50301,600
Jul 15, 20196.596.646.456.456.34393,400
Jul 12, 20196.556.576.466.506.39184,900
Jul 11, 20196.506.576.446.506.39254,400
Jul 10, 20196.406.526.346.476.36237,200
Jul 09, 20196.276.396.256.386.27344,800
Jul 08, 20196.286.366.236.346.24234,100
Jul 05, 20196.226.386.156.376.26678,300
Jul 03, 20196.246.276.166.246.14172,000
Jul 02, 20196.136.236.046.226.12329,400
Jul 01, 20196.086.206.066.186.08229,500
Jun 28, 20195.795.835.745.815.71103,500
Jun 27, 20195.695.755.595.695.60465,600
Jun 26, 20195.445.515.415.425.33232,100
Jun 25, 20195.275.325.225.255.16194,000
Jun 24, 20195.445.455.215.305.21273,000
Jun 21, 20195.415.455.375.415.32240,700
Jun 20, 20195.345.345.215.295.20263,000
Jun 19, 20195.125.195.065.064.98319,000
Jun 18, 20194.764.894.764.864.78127,800
Jun 17, 20194.724.784.714.744.6669,300
Jun 14, 20194.744.744.654.654.57117,000
Jun 13, 20194.654.734.624.734.65154,200
Jun 12, 20194.584.594.484.484.41109,600
Jun 11, 20194.894.914.814.824.74121,900
Jun 10, 20194.834.834.704.704.6286,500
Jun 07, 20194.694.824.684.784.70179,700
Jun 06, 20194.684.714.594.644.56198,800
Jun 05, 20194.854.864.744.744.66318,300
Jun 05, 20190.025 Dividend
Jun 04, 20194.794.814.714.734.63576,800
Jun 03, 20194.464.514.334.364.27392,400
May 31, 20194.604.624.544.564.46326,100
May 30, 20194.754.864.704.754.65240,700
May 29, 20194.834.874.804.874.76329,100
May 28, 20195.145.184.984.994.88222,200
May 24, 20195.085.105.025.074.96163,900
May 23, 20195.335.335.015.145.03299,900
May 22, 20195.405.475.365.375.25119,100
May 21, 20195.225.305.175.215.10157,400
May 20, 20195.165.275.135.225.11106,100
May 17, 20195.255.345.205.205.09106,800
May 16, 20195.285.395.285.315.1964,300
May 15, 20195.165.325.135.295.1868,800
May 14, 20195.225.285.195.225.11125,200
May 13, 20195.125.175.055.084.97150,400
May 10, 20195.415.505.375.475.3587,800
May 09, 20195.395.395.225.345.22132,500
May 08, 20195.405.595.395.565.44161,200
May 07, 20195.475.475.285.355.23152,000
May 06, 20195.395.585.355.565.44207,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...