Golden Energy Offshore Services ASA (GEOS.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 28.99 | 28.99 | 27.00 | 28.50 | 28.50 | 44,152 |
| 27 Jun 2024 | 26.02 | 28.97 | 26.02 | 28.00 | 28.00 | 4,424 |
| 26 Jun 2024 | 28.03 | 28.05 | 27.10 | 27.75 | 27.75 | 24,970 |
| 25 Jun 2024 | 28.50 | 28.50 | 28.03 | 28.20 | 28.20 | 3,963 |
| 24 Jun 2024 | 29.00 | 29.00 | 28.02 | 28.50 | 28.50 | 8,677 |
| 21 Jun 2024 | 29.00 | 29.00 | 28.24 | 28.69 | 28.69 | 9,365 |
| 20 Jun 2024 | 29.19 | 29.19 | 28.50 | 29.00 | 29.00 | 2,955 |
| 19 Jun 2024 | 32.19 | 32.19 | 28.50 | 28.50 | 28.50 | 14,550 |
| 18 Jun 2024 | 30.40 | 30.40 | 29.00 | 29.00 | 29.00 | 21,687 |
| 17 Jun 2024 | 30.10 | 31.00 | 29.10 | 30.00 | 30.00 | 25,362 |
| 14 Jun 2024 | 32.11 | 32.11 | 30.60 | 31.00 | 31.00 | 12,889 |
| 13 Jun 2024 | 33.19 | 33.19 | 32.11 | 32.11 | 32.11 | 1,515 |
| 12 Jun 2024 | 32.50 | 33.99 | 31.50 | 32.98 | 32.98 | 18,780 |
| 11 Jun 2024 | 33.50 | 33.50 | 30.00 | 30.00 | 30.00 | 13,593 |
| 10 Jun 2024 | 33.50 | 33.50 | 33.00 | 33.40 | 33.40 | 4,444 |
| 07 Jun 2024 | 33.00 | 33.99 | 32.60 | 32.60 | 32.60 | 8,828 |
| 06 Jun 2024 | 34.20 | 34.22 | 33.00 | 33.15 | 33.15 | 2,240 |
| 05 Jun 2024 | 34.51 | 36.00 | 33.60 | 33.60 | 33.60 | 12,700 |
| 04 Jun 2024 | 35.20 | 35.20 | 34.51 | 34.51 | 34.51 | 11,515 |
| 03 Jun 2024 | 34.65 | 35.00 | 34.65 | 34.70 | 34.70 | 6,264 |
| 31 May 2024 | 35.00 | 35.51 | 34.60 | 35.20 | 35.20 | 8,541 |
| 30 May 2024 | 34.51 | 36.00 | 34.51 | 35.01 | 35.01 | 8,875 |
| 29 May 2024 | 35.90 | 35.90 | 34.00 | 35.50 | 35.50 | 6,492 |
| 28 May 2024 | 35.96 | 38.00 | 34.10 | 35.01 | 35.01 | 15,257 |
| 27 May 2024 | 35.00 | 36.00 | 34.01 | 34.10 | 34.10 | 7,040 |
| 24 May 2024 | 33.60 | 36.50 | 33.60 | 35.00 | 35.00 | 12,644 |
| 23 May 2024 | 37.00 | 37.00 | 32.31 | 35.25 | 35.25 | 17,107 |
| 22 May 2024 | 35.01 | 35.90 | 35.01 | 35.20 | 35.20 | 8,536 |
| 21 May 2024 | 37.99 | 37.99 | 34.01 | 35.01 | 35.01 | 7,342 |
| 21 May 2024 | 1:20 Stock split | |||||
| 16 May 2024 | 37.60 | 37.60 | 35.40 | 36.10 | 36.10 | 9,792,623 |
| 15 May 2024 | 35.70 | 36.80 | 35.40 | 35.90 | 35.90 | 61,936 |
| 14 May 2024 | 35.50 | 38.90 | 35.20 | 35.70 | 35.70 | 23,247 |
| 13 May 2024 | 35.70 | 35.90 | 35.50 | 35.80 | 35.80 | 21,306 |
| 10 May 2024 | 36.60 | 36.60 | 35.50 | 35.90 | 35.90 | 12,368 |
| 08 May 2024 | 36.10 | 36.60 | 34.60 | 36.00 | 36.00 | 57,566 |
| 07 May 2024 | 37.50 | 37.50 | 35.60 | 36.00 | 36.00 | 15,143 |
| 06 May 2024 | 37.00 | 37.50 | 36.20 | 36.30 | 36.30 | 40,665 |
| 03 May 2024 | 37.50 | 37.50 | 37.00 | 37.20 | 37.20 | 15,612 |
| 02 May 2024 | 37.00 | 37.30 | 37.00 | 37.10 | 37.10 | 30,106 |
| 30 Apr 2024 | 38.00 | 38.00 | 37.00 | 37.40 | 37.40 | 24,583 |
| 29 Apr 2024 | 37.60 | 37.60 | 36.00 | 37.20 | 37.20 | 81,893 |
| 26 Apr 2024 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | 78,813 |
| 25 Apr 2024 | 37.50 | 37.60 | 37.00 | 37.00 | 37.00 | 17,910 |
| 24 Apr 2024 | 37.10 | 37.80 | 36.80 | 37.30 | 37.30 | 198,169 |
| 23 Apr 2024 | 40.00 | 40.00 | 35.10 | 36.50 | 36.50 | 293,596 |
| 22 Apr 2024 | 33.40 | 34.40 | 33.40 | 33.80 | 33.80 | 2,375 |
| 19 Apr 2024 | 34.70 | 34.70 | 33.20 | 33.60 | 33.60 | 8,377 |
| 18 Apr 2024 | 33.00 | 33.50 | 32.40 | 33.20 | 33.20 | 8,837 |
| 17 Apr 2024 | 33.90 | 34.10 | 32.80 | 32.80 | 32.80 | 13,030 |
| 16 Apr 2024 | 32.40 | 33.90 | 32.30 | 33.60 | 33.60 | 2,798 |
| 15 Apr 2024 | 33.80 | 34.70 | 32.50 | 33.00 | 33.00 | 13,543 |
| 12 Apr 2024 | 32.90 | 34.00 | 32.90 | 33.60 | 33.60 | 16,321 |
| 11 Apr 2024 | 33.70 | 33.80 | 32.40 | 33.60 | 33.60 | 16,673 |
| 10 Apr 2024 | 34.40 | 34.80 | 32.80 | 32.80 | 32.80 | 26,202 |
| 09 Apr 2024 | 34.20 | 34.20 | 33.30 | 33.40 | 33.40 | 18,145 |
| 08 Apr 2024 | 31.40 | 32.60 | 31.40 | 32.40 | 32.40 | 10,324 |
| 05 Apr 2024 | 32.20 | 32.20 | 31.40 | 32.00 | 32.00 | 4,192 |
| 04 Apr 2024 | 32.20 | 32.90 | 31.50 | 32.50 | 32.50 | 28,460 |
| 03 Apr 2024 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | 4,319 |
| 02 Apr 2024 | 33.30 | 33.80 | 31.70 | 32.20 | 32.20 | 22,593 |
| 27 Mar 2024 | 33.32 | 33.32 | 33.00 | 33.00 | 33.00 | 1,622 |
| 26 Mar 2024 | 32.96 | 33.32 | 32.52 | 33.20 | 33.20 | 15,109 |
| 25 Mar 2024 | 32.92 | 32.96 | 31.68 | 32.96 | 32.96 | 16,502 |
| 22 Mar 2024 | 32.04 | 32.96 | 32.04 | 32.52 | 32.52 | 19,347 |
| 21 Mar 2024 | 32.00 | 32.00 | 31.12 | 32.00 | 32.00 | 11,740 |
| 20 Mar 2024 | 33.00 | 33.00 | 31.04 | 31.96 | 31.96 | 10,365 |
| 19 Mar 2024 | 30.40 | 32.80 | 30.40 | 32.00 | 32.00 | 16,139 |
| 18 Mar 2024 | 30.00 | 32.00 | 30.00 | 31.80 | 31.80 | 37,903 |
| 15 Mar 2024 | 29.96 | 31.88 | 29.80 | 31.88 | 31.88 | 8,287 |
| 14 Mar 2024 | 29.84 | 31.48 | 29.84 | 30.00 | 30.00 | 28,187 |
| 13 Mar 2024 | 30.44 | 31.12 | 30.32 | 30.40 | 30.40 | 34,524 |
| 12 Mar 2024 | 31.00 | 31.00 | 30.60 | 30.80 | 30.80 | 8,015 |
| 11 Mar 2024 | 30.32 | 31.96 | 30.32 | 31.00 | 31.00 | 30,985 |
| 08 Mar 2024 | 30.40 | 30.40 | 29.80 | 30.00 | 30.00 | 3,326 |
| 07 Mar 2024 | 30.00 | 30.52 | 29.80 | 29.96 | 29.96 | 12,319 |
| 06 Mar 2024 | 30.36 | 30.68 | 30.24 | 30.24 | 30.24 | 9,903 |
| 05 Mar 2024 | 31.16 | 31.16 | 30.40 | 30.40 | 30.40 | 8,250 |
| 04 Mar 2024 | 32.00 | 32.00 | 30.48 | 30.84 | 30.84 | 4,009 |
| 01 Mar 2024 | 31.00 | 31.44 | 30.60 | 30.60 | 30.60 | 6,003 |
| 29 Feb 2024 | 31.96 | 31.96 | 29.96 | 30.88 | 30.88 | 107,494 |
| 28 Feb 2024 | 30.72 | 32.16 | 30.72 | 31.60 | 31.60 | 21,781 |
| 27 Feb 2024 | 32.40 | 34.00 | 30.48 | 31.16 | 31.16 | 54,684 |
| 26 Feb 2024 | 28.92 | 32.40 | 28.52 | 31.76 | 31.76 | 54,198 |
| 23 Feb 2024 | 28.44 | 29.76 | 28.44 | 29.60 | 29.60 | 9,977 |
| 22 Feb 2024 | 28.32 | 30.36 | 28.32 | 29.76 | 29.76 | 8,338 |
| 21 Feb 2024 | 30.00 | 30.48 | 28.56 | 29.20 | 29.20 | 15,757 |
| 20 Feb 2024 | 28.08 | 28.56 | 28.08 | 28.40 | 28.40 | 4,373 |
| 19 Feb 2024 | 28.16 | 29.20 | 28.00 | 28.52 | 28.52 | 18,602 |
| 16 Feb 2024 | 28.48 | 29.40 | 28.00 | 28.20 | 28.20 | 23,696 |
| 15 Feb 2024 | 28.76 | 28.76 | 28.00 | 28.44 | 28.44 | 5,155 |
| 14 Feb 2024 | 28.76 | 28.76 | 28.68 | 28.68 | 28.68 | 52 |
| 13 Feb 2024 | 29.56 | 29.56 | 28.40 | 28.48 | 28.48 | 12,353 |
| 12 Feb 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 5,400 |
| 09 Feb 2024 | 28.92 | 29.16 | 28.72 | 28.80 | 28.80 | 5,305 |
| 08 Feb 2024 | 28.68 | 29.40 | 28.04 | 28.48 | 28.48 | 86,760 |
| 07 Feb 2024 | 29.40 | 29.40 | 28.40 | 28.68 | 28.68 | 4,852 |
| 06 Feb 2024 | 28.36 | 29.56 | 28.28 | 29.56 | 29.56 | 403 |
| 05 Feb 2024 | 27.80 | 30.00 | 27.80 | 28.80 | 28.80 | 4,561 |
| 02 Feb 2024 | 29.04 | 29.68 | 27.44 | 29.68 | 29.68 | 14,828 |
| *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.