UK markets closed

Golden Ocean Group Limited (GOGL.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
150.00+4.65 (+3.20%)
At close: 04:28PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024145.05150.00145.05150.00150.00554,047
23 Apr 2024143.80145.95142.90145.35145.35355,332
22 Apr 2024144.75144.75141.75143.40143.40251,868
19 Apr 2024143.00145.30142.70145.10145.10223,549
18 Apr 2024146.00146.00143.05144.05144.05215,396
17 Apr 2024143.45147.20143.45145.85145.85269,961
16 Apr 2024143.10144.85141.90142.20142.20212,063
15 Apr 2024144.25144.65141.20144.00144.00229,520
12 Apr 2024145.25145.35142.70144.25144.25459,477
11 Apr 2024139.25146.45139.15144.95144.95644,453
10 Apr 2024135.55139.00135.05139.00139.00729,970
09 Apr 2024135.60135.95131.75134.75134.751,363,341
08 Apr 2024139.00139.70136.25136.30136.30344,738
05 Apr 2024137.65140.20136.40139.25139.25318,562
04 Apr 2024140.05142.00137.80138.00138.00441,816
03 Apr 2024136.90140.15134.75140.15140.15611,561
02 Apr 2024138.00140.40137.00137.40137.40543,777
27 Mar 2024135.00136.70134.70136.70136.70303,236
26 Mar 2024135.00135.80134.15134.75134.75468,188
25 Mar 2024134.50136.95134.15136.05136.05718,335
22 Mar 2024137.00138.60135.50136.85136.85455,451
21 Mar 2024134.85137.05132.80137.05137.05864,673
20 Mar 2024135.10135.25131.00131.95131.95628,009
19 Mar 2024138.30138.45135.30135.60135.60348,662
18 Mar 2024136.00138.95135.90136.50136.50408,032
15 Mar 2024135.75136.90134.90135.40135.404,821,958
14 Mar 2024138.10138.80135.60136.00136.00521,768
13 Mar 2024140.05141.40138.85139.15139.15497,423
12 Mar 2024138.00139.00134.35139.00139.00565,984
12 Mar 20240.3 Dividend
11 Mar 2024141.40144.80140.45137.30137.00677,204
08 Mar 2024142.05144.15141.50143.55143.24536,632
07 Mar 2024137.85142.25137.85141.70141.39595,606
06 Mar 2024138.45138.55133.20136.70136.401,383,751
05 Mar 2024135.45139.55135.45138.35138.05677,497
04 Mar 2024142.00142.75137.85138.25137.95824,011
01 Mar 2024136.15141.10136.15140.75140.44791,325
29 Feb 2024136.10137.35133.05135.60135.301,119,697
28 Feb 2024129.40138.95126.15137.45137.152,478,357
27 Feb 2024122.25125.50121.25125.40125.13810,370
26 Feb 2024124.00125.90121.50121.65121.38698,112
23 Feb 2024122.00124.80122.00124.50124.231,010,710
22 Feb 2024119.30121.30119.15120.50120.24773,744
21 Feb 2024115.30117.65114.70117.55117.29491,047
20 Feb 2024119.30119.50114.65115.40115.15555,007
19 Feb 2024117.90119.95117.35119.40119.14280,501
16 Feb 2024116.50118.10116.50117.30117.04360,651
15 Feb 2024116.15116.90113.95115.70115.45460,529
14 Feb 2024116.25118.65116.25116.60116.35408,016
13 Feb 2024118.45121.30116.60117.00116.74833,800
12 Feb 2024117.65118.05115.90117.90117.64461,898
09 Feb 2024117.75118.70116.10118.05117.79428,255
08 Feb 2024117.00117.75115.60116.50116.25751,265
07 Feb 2024114.80116.30113.50115.30115.05715,233
06 Feb 2024115.10118.00114.30117.40117.141,444,087
05 Feb 2024110.55113.90110.55112.95112.70581,085
02 Feb 2024111.00111.20108.80111.05110.81670,820
01 Feb 2024112.00114.15111.80112.80112.55637,002
31 Jan 2024111.00111.85110.20111.10110.86411,909
30 Jan 2024109.10110.90108.00110.70110.46388,188
29 Jan 2024112.70112.80109.05109.15108.91380,474
26 Jan 2024110.15111.90109.50111.55111.31343,897
25 Jan 2024111.95112.40110.10110.15109.91492,799
24 Jan 2024108.05112.55108.05112.55112.30617,864
23 Jan 2024109.00109.60106.65108.05107.81366,964
22 Jan 2024108.00109.55106.85109.15108.91531,897
19 Jan 2024110.10110.50108.00108.90108.66779,206
18 Jan 2024106.60110.35106.60109.80109.561,159,055
17 Jan 2024105.65107.25104.40106.20105.97647,808
16 Jan 2024102.20106.95101.85106.10105.871,280,017
15 Jan 2024101.80103.75101.40103.45103.22483,209
12 Jan 2024101.30104.30101.30102.60102.38756,189
11 Jan 2024103.00103.2599.52101.15100.93965,985
10 Jan 2024103.15104.60102.35103.50103.271,546,681
09 Jan 2024102.00102.0098.5899.0898.86856,817
08 Jan 2024105.00105.20101.65102.05101.831,236,909
05 Jan 2024105.00107.40104.40104.95104.721,215,044
04 Jan 2024101.55105.95101.50105.90105.671,013,583
03 Jan 202499.74101.5099.36101.50101.28655,766
02 Jan 202499.06103.7099.06102.10101.88966,327
29 Dec 202399.0099.3298.2298.4298.20380,790
28 Dec 202398.1099.3697.0299.0698.84468,235
27 Dec 202399.1699.1696.6097.1296.91447,425
22 Dec 202396.2099.6896.2099.1898.96741,302
21 Dec 202396.0096.1694.7295.7095.49428,534
20 Dec 202394.7296.4694.7296.4696.25371,567
19 Dec 202396.5096.5094.7095.3695.15403,659
18 Dec 202397.0099.2096.5297.2096.991,019,222
15 Dec 202393.3294.6293.3294.2294.01615,209
14 Dec 202393.2095.6093.2093.9293.71524,651
13 Dec 202394.7694.7693.3693.8493.63591,055
12 Dec 202395.7496.1894.2696.0495.83493,693
11 Dec 202395.8896.8295.4095.4695.25343,413
08 Dec 202394.5096.2694.5095.5695.35553,511
07 Dec 202395.7895.7892.5093.1692.96705,319
06 Dec 202395.8096.8094.0096.4696.25903,751
05 Dec 202399.6499.6495.2495.8295.611,184,234
05 Dec 20230.1 Dividend
04 Dec 2023101.20103.65101.20101.20100.88832,304
01 Dec 2023101.30103.40100.90102.80102.47939,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...