Golden Ocean Group Ltd (GOGLO.ST)
Stockholm - Stockholm Real-time price. Currency in NOK
Add to watchlist
At close: 02:20PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
| 08 May 2024 | 161.20 | 161.20 | 160.25 | 160.25 | 160.25 | 1,029 |
| 07 May 2024 | 157.45 | 159.20 | 157.45 | 158.30 | 158.30 | 2,205 |
| 06 May 2024 | 159.25 | 159.25 | 151.55 | 155.05 | 155.05 | 3,441 |
| 03 May 2024 | 159.60 | 159.60 | 159.40 | 159.40 | 159.40 | 1,017 |
| 02 May 2024 | 157.70 | 160.85 | 157.70 | 160.00 | 160.00 | 627 |
| 30 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 200 |
| 29 Apr 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 180 |
| 26 Apr 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| 25 Apr 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 1,000 |
| 24 Apr 2024 | 147.65 | 150.00 | 147.65 | 150.00 | 150.00 | 580 |
| 23 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 22 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 380 |
| 19 Apr 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 18 Apr 2024 | 144.00 | 144.00 | 143.30 | 143.30 | 143.30 | 487 |
| 17 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 100 |
| 16 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 378 |
| 15 Apr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 377 |
| 12 Apr 2024 | 143.40 | 143.60 | 143.40 | 143.60 | 143.60 | 375 |
| 11 Apr 2024 | 142.00 | 146.25 | 142.00 | 144.85 | 144.85 | 918 |
| 10 Apr 2024 | 137.75 | 137.75 | 135.55 | 135.55 | 135.55 | 793 |
| 09 Apr 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 08 Apr 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 05 Apr 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 04 Apr 2024 | 143.00 | 143.00 | 138.95 | 138.95 | 138.95 | 1,102 |
| 03 Apr 2024 | 138.45 | 139.30 | 138.45 | 139.30 | 139.30 | 5,568 |
| 02 Apr 2024 | 139.80 | 139.80 | 139.00 | 139.20 | 139.20 | 6,100 |
| 28 Mar 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
| 27 Mar 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
| 26 Mar 2024 | 136.10 | 136.10 | 134.55 | 134.55 | 134.55 | 645 |
| 25 Mar 2024 | 135.30 | 136.85 | 135.30 | 135.85 | 135.85 | 2,187 |
| 22 Mar 2024 | 137.65 | 137.70 | 136.80 | 136.80 | 136.80 | 838 |
| 21 Mar 2024 | 134.80 | 136.25 | 133.10 | 136.25 | 136.25 | 2,507 |
| 20 Mar 2024 | 133.00 | 133.00 | 132.00 | 132.60 | 132.60 | 75,744 |
| 19 Mar 2024 | 136.50 | 136.50 | 135.75 | 135.75 | 135.75 | 5,758 |
| 18 Mar 2024 | 136.80 | 138.40 | 136.80 | 138.40 | 138.40 | 940 |
| 15 Mar 2024 | 136.05 | 136.05 | 135.10 | 135.50 | 135.50 | 192,440 |
| 14 Mar 2024 | 136.75 | 136.75 | 136.70 | 136.70 | 136.70 | 678 |
| 13 Mar 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 35,280 |
| 12 Mar 2024 | 139.00 | 139.00 | 135.35 | 136.10 | 136.10 | 1,708 |
| 12 Mar 2024 | 0.3 Dividend | |||||
| 11 Mar 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 142.70 | 130 |
| 08 Mar 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 143.70 | 400 |
| 07 Mar 2024 | 140.00 | 142.00 | 139.00 | 140.25 | 139.96 | 3,006 |
| 06 Mar 2024 | 133.40 | 136.00 | 133.40 | 136.00 | 135.71 | 10,502 |
| 05 Mar 2024 | 135.00 | 139.00 | 135.00 | 138.65 | 138.36 | 78,754 |
| 04 Mar 2024 | 141.00 | 141.15 | 138.00 | 138.00 | 137.71 | 183,550 |
| 01 Mar 2024 | 139.45 | 141.00 | 138.55 | 141.00 | 140.70 | 3,605 |
| 29 Feb 2024 | 134.50 | 134.50 | 133.30 | 134.00 | 133.72 | 750 |
| 28 Feb 2024 | 127.00 | 136.00 | 127.00 | 136.00 | 135.71 | 42,926 |
| 27 Feb 2024 | 122.10 | 124.20 | 122.10 | 124.20 | 123.94 | 76,494 |
| 26 Feb 2024 | 125.30 | 125.75 | 118.80 | 118.80 | 118.55 | 12,592 |
| 23 Feb 2024 | 122.55 | 124.70 | 122.55 | 124.70 | 124.44 | 143,755 |
| 22 Feb 2024 | 119.50 | 120.55 | 119.50 | 120.45 | 120.20 | 50,721 |
| 21 Feb 2024 | 115.60 | 117.35 | 115.00 | 117.20 | 116.95 | 152,684 |
| 20 Feb 2024 | 117.00 | 117.50 | 114.75 | 114.75 | 114.51 | 1,979 |
| 19 Feb 2024 | 119.00 | 119.55 | 119.00 | 119.55 | 119.30 | 232 |
| 16 Feb 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.46 | 270 |
| 15 Feb 2024 | 114.25 | 115.25 | 114.15 | 115.25 | 115.01 | 2,577 |
| 14 Feb 2024 | 116.95 | 117.00 | 116.55 | 116.55 | 116.31 | 2,529 |
| 13 Feb 2024 | 119.60 | 121.30 | 117.45 | 117.45 | 117.20 | 2,070 |
| 12 Feb 2024 | 116.70 | 117.25 | 116.70 | 117.25 | 117.00 | 898 |
| 09 Feb 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 117.90 | 908 |
| 08 Feb 2024 | 115.30 | 116.95 | 115.30 | 116.70 | 116.46 | 1,420 |
| 07 Feb 2024 | 114.90 | 116.25 | 114.90 | 115.35 | 115.11 | 3,669 |
| 06 Feb 2024 | 115.00 | 118.00 | 115.00 | 117.55 | 117.30 | 6,921 |
| 05 Feb 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.01 | 469 |
| 02 Feb 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.97 | 466 |
| 01 Feb 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.07 | - |
| 31 Jan 2024 | 110.65 | 111.30 | 110.60 | 111.30 | 111.07 | 22,420 |
| 30 Jan 2024 | 109.35 | 109.85 | 109.35 | 109.70 | 109.47 | 1,864 |
| 29 Jan 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.22 | - |
| 26 Jan 2024 | 109.95 | 110.45 | 109.95 | 110.45 | 110.22 | 178 |
| 25 Jan 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 111.91 | - |
| 24 Jan 2024 | 109.35 | 112.15 | 109.35 | 112.15 | 111.91 | 1,374 |
| 23 Jan 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.73 | 481 |
| 22 Jan 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 108.87 | 348 |
| 19 Jan 2024 | 109.35 | 109.35 | 108.90 | 108.90 | 108.67 | 1,005 |
| 18 Jan 2024 | 107.20 | 110.00 | 107.20 | 110.00 | 109.77 | 11,172 |
| 17 Jan 2024 | 107.00 | 107.00 | 105.25 | 105.25 | 105.03 | 2,304 |
| 16 Jan 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.78 | 1,806 |
| 15 Jan 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.34 | - |
| 12 Jan 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.34 | - |
| 11 Jan 2024 | 100.20 | 102.25 | 100.20 | 101.55 | 101.34 | 1,965 |
| 10 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.79 | - |
| 09 Jan 2024 | 100.40 | 100.40 | 100.00 | 100.00 | 99.79 | 1,550 |
| 08 Jan 2024 | 104.00 | 104.00 | 103.20 | 103.30 | 103.08 | 1,591 |
| 05 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.78 | - |
| 04 Jan 2024 | 103.00 | 106.00 | 102.60 | 106.00 | 105.78 | 28,940 |
| 03 Jan 2024 | 100.60 | 101.45 | 100.60 | 101.45 | 101.24 | 10,000 |
| 02 Jan 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.04 | 516 |
| 29 Dec 2023 | 98.80 | 98.80 | 98.80 | 98.80 | 98.59 | - |
| 28 Dec 2023 | 98.80 | 98.80 | 98.80 | 98.80 | 98.59 | - |
| 27 Dec 2023 | 98.80 | 98.80 | 98.80 | 98.80 | 98.59 | - |
| 22 Dec 2023 | 98.80 | 98.80 | 98.80 | 98.80 | 98.59 | 557 |
| 21 Dec 2023 | 98.20 | 98.20 | 98.20 | 98.20 | 97.99 | - |
| 20 Dec 2023 | 98.20 | 98.20 | 98.20 | 98.20 | 97.99 | - |
| 19 Dec 2023 | 98.20 | 98.20 | 98.20 | 98.20 | 97.99 | - |
| 18 Dec 2023 | 99.00 | 99.00 | 98.10 | 98.20 | 97.99 | 20,000 |
| 15 Dec 2023 | 93.80 | 93.80 | 93.80 | 93.80 | 93.60 | 25,389 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.