Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Golden Ocean Group Ltd (KT31.BE)

6.73
+0.12
+(1.82%)
At close: April 29 at 9:52:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.006.736.73-
Apr 28, 20256.806.806.576.616.61-
Apr 25, 20256.846.846.666.806.80-
Apr 24, 20256.916.916.586.746.74-
Apr 23, 20256.396.816.396.796.79-
Apr 22, 20256.266.266.136.176.17-
Apr 17, 20256.256.356.206.266.26-
Apr 16, 20256.276.276.166.206.20-
Apr 15, 20256.426.536.226.266.26-
Apr 14, 20256.576.646.396.476.47-
Apr 11, 20256.206.496.076.496.49-
Apr 10, 20256.546.546.076.076.07-
Apr 9, 20255.936.555.766.556.55-
Apr 8, 20256.746.745.895.895.89-
Apr 7, 20255.556.695.556.646.64-
Apr 4, 20257.337.335.815.895.89-
Apr 3, 20257.577.627.307.307.30-
Apr 2, 20257.697.767.667.727.72-
Apr 1, 20257.397.727.397.697.69-
Mar 31, 20257.707.707.337.387.38-
Mar 28, 20257.527.807.527.727.72-
Mar 27, 20257.587.587.277.497.49-
Mar 26, 20257.417.457.307.457.45-
Mar 25, 20257.307.417.277.417.41-
Mar 24, 20257.147.387.057.297.29-
Mar 21, 20257.317.317.077.097.09-
Mar 20, 20257.107.387.027.317.31-
Mar 19, 20256.987.116.957.117.11-
Mar 18, 20257.167.167.027.027.02-
Mar 17, 20257.137.207.037.167.16-
Mar 14, 20257.307.307.027.087.08-
Mar 13, 20257.417.707.277.277.27-
Mar 12, 20257.157.517.157.437.43-
Mar 11, 2025 0.13194 Dividend
Mar 11, 20257.567.677.067.157.15-
Mar 10, 20258.128.127.687.887.73-
Mar 7, 20258.048.307.888.127.97-
Mar 6, 20258.068.117.888.047.88300
Mar 5, 202510.0210.027.807.807.65-
Mar 4, 20259.359.538.859.509.32-
Mar 3, 20259.549.639.309.309.1320
Feb 28, 20259.589.589.279.349.16-
Feb 27, 20259.399.539.119.509.32-
Feb 26, 20258.969.458.969.339.16-
Feb 25, 20258.908.988.878.928.75-
Feb 24, 20259.089.088.888.908.73-
Feb 21, 20259.259.379.049.048.87-
Feb 20, 20259.049.309.049.249.06-
Feb 19, 20259.099.239.029.028.85-
Feb 18, 20259.109.309.109.168.99-
Feb 17, 20259.019.108.989.108.93-
Feb 14, 20258.969.068.908.928.75-
Feb 13, 20258.859.018.738.938.76-
Feb 12, 20258.968.978.778.838.66-
Feb 11, 20259.089.088.878.878.70-
Feb 10, 20259.169.168.939.038.85-
Feb 7, 20259.009.028.928.998.82-
Feb 6, 20259.059.098.828.908.73-
Feb 5, 20259.099.178.999.018.84-
Feb 4, 20258.749.178.749.098.92-
Feb 3, 20258.778.928.728.758.58-
Jan 31, 20258.909.238.908.928.75-
Jan 30, 20258.878.968.728.898.72-
Jan 29, 20258.568.848.538.848.67-
Jan 28, 20258.478.648.418.538.36-
Jan 27, 20258.398.498.238.498.33-
Jan 24, 20258.678.678.428.488.32-
Jan 23, 20258.508.738.448.648.48-
Jan 22, 20258.588.598.468.548.37-
Jan 21, 20258.558.738.488.578.41-
Jan 20, 20258.638.858.558.858.68-
Jan 17, 20258.748.788.468.638.46-
Jan 16, 20259.079.078.648.698.52-
Jan 15, 20259.069.068.869.008.82-
Jan 14, 20259.089.118.939.058.88-
Jan 13, 20259.049.208.939.048.87-
Jan 10, 20259.009.389.009.118.93-
Jan 9, 20258.708.958.598.958.78-
Jan 8, 20258.668.718.538.718.54-
Jan 7, 20258.898.898.518.658.48-
Jan 6, 20258.878.878.528.528.36-
Jan 3, 20259.139.138.808.838.66-
Jan 2, 20258.689.158.689.148.97-
Dec 30, 20248.498.558.458.458.29-
Dec 27, 20248.598.658.528.548.37-
Dec 23, 20248.438.628.438.628.46-
Dec 20, 20248.298.428.298.328.16-
Dec 19, 20248.478.608.318.318.15-
Dec 18, 20248.438.628.438.498.33-
Dec 17, 20248.528.528.348.428.26-
Dec 16, 20248.668.668.528.528.35-
Dec 13, 20248.778.808.628.678.51-
Dec 12, 20248.788.828.698.798.63-
Dec 11, 20248.988.988.718.818.64-
Dec 10, 20249.019.058.879.008.82-
Dec 9, 2024 0.26388 Dividend
Dec 9, 20248.989.068.889.028.85-
Dec 6, 20249.359.359.359.358.87-
Dec 5, 20249.349.479.349.358.87-
Dec 4, 20249.469.529.319.348.87-
Dec 3, 20249.369.459.259.448.96-
Dec 2, 20249.429.449.289.368.89-
Nov 29, 20249.559.559.329.499.01-
Nov 28, 20249.609.609.489.569.08-
Nov 27, 202410.1510.159.399.549.06-
Nov 26, 202410.5210.6210.2510.349.82566
Nov 25, 202410.7310.7710.5510.5610.02-
Nov 22, 202410.6910.6910.5610.6810.14-
Nov 21, 202411.1311.1310.4110.6210.08-
Nov 20, 202411.3211.4411.1411.2010.63-
Nov 19, 202411.5311.5311.1511.2510.68-
Nov 18, 202411.4511.6011.3311.5911.00-
Nov 15, 202411.3511.5911.3511.4310.85-
Nov 14, 202411.0411.3811.0411.3610.79-
Nov 13, 202411.0511.1510.9411.1010.53-
Nov 12, 202411.1611.4811.1411.1410.57-
Nov 11, 202411.0111.2411.0111.1910.63-
Nov 8, 202410.8911.0910.8111.0310.48-
Nov 7, 202410.5410.9310.5410.9310.37-
Nov 6, 202410.4410.5210.1410.509.97-
Nov 5, 20249.9910.359.9910.339.81-
Nov 4, 20249.8910.039.839.959.45-
Nov 1, 20249.949.999.889.919.41-
Oct 31, 20249.809.969.809.889.38-
Oct 30, 202410.0510.139.8010.139.62-
Oct 29, 20249.8610.219.869.999.48-
Oct 28, 202410.0710.079.829.989.47-
Oct 25, 20249.9610.109.9210.059.54-
Oct 24, 20249.979.989.899.909.40-
Oct 23, 202410.1010.109.869.939.43-
Oct 22, 202410.1410.2410.0310.179.66-
Oct 21, 202410.3610.4010.1410.159.64-
Oct 18, 202410.4610.6110.4310.449.91-
Oct 17, 202410.4810.4810.2710.469.93-
Oct 16, 202410.4410.4510.3110.349.81-
Oct 15, 202410.7910.7910.4110.489.95-
Oct 14, 202411.2311.2310.7110.7710.22-
Oct 11, 202411.3111.3811.1411.2410.68-
Oct 10, 202411.1511.3711.1511.3710.80-
Oct 9, 202411.4511.4511.1511.1610.60-
Oct 8, 202411.6911.6911.3911.5210.94-
Oct 7, 202411.8111.9111.7911.8111.22-
Oct 4, 202411.7711.9011.7211.8411.24-
Oct 3, 202411.8811.9011.7311.7511.16-
Oct 2, 202411.8911.9911.7611.7711.17-
Oct 1, 202412.0212.0211.7211.9511.35-
Sep 30, 202411.8112.3111.8111.9011.30-
Sep 27, 202411.8511.8511.7311.7911.19-
Sep 26, 202411.8011.9711.7511.8611.26-
Sep 25, 202411.6511.7211.6311.6511.06-
Sep 24, 202411.0311.7311.0311.7011.11-
Sep 23, 202410.9311.0210.7811.0110.45-
Sep 20, 202411.1011.1010.8410.9910.44-
Sep 19, 202410.8611.2310.8611.1610.60-
Sep 18, 202410.7310.8310.6010.8310.28-
Sep 17, 202410.7310.8910.6810.7210.18-
Sep 16, 202410.4910.6910.4910.6810.14-
Sep 13, 202410.3610.5410.3610.529.99-
Sep 12, 202410.1410.5310.1110.439.90-
Sep 11, 2024 0.26388 Dividend
Sep 11, 20249.7510.109.7510.109.59-
Sep 10, 202410.3810.3810.1110.199.39-
Sep 9, 202410.3110.3910.1610.389.57-
Sep 6, 202410.4010.5310.2410.269.45-
Sep 5, 202410.4410.5610.4110.419.60-
Sep 4, 202410.5210.6010.4010.529.70-
Sep 3, 202410.7910.9910.5310.569.73-
Sep 2, 202411.1111.1110.8010.809.95-
Aug 30, 202411.1911.1911.0711.1110.24-
Aug 29, 202410.8711.2310.8711.1510.27-
Aug 28, 202411.3011.3110.9110.9410.081,000
Aug 27, 202411.1811.2811.1011.2810.39-
Aug 26, 202410.9111.1810.9011.1610.28-
Aug 23, 202410.9710.9710.7710.9110.05-
Aug 22, 202410.9811.0710.8610.9810.12-
Aug 21, 202410.9511.1910.9511.0110.15-
Aug 20, 202410.9811.0210.8410.9410.08-
Aug 19, 202410.9011.0610.8511.0610.19-
Aug 16, 202411.0111.0310.9210.9410.08-
Aug 15, 202410.9611.0210.7411.0210.16-
Aug 14, 202410.9411.0210.8410.9110.06-
Aug 13, 202410.9611.1010.8510.9010.05-
Aug 12, 202410.7010.9510.6410.9510.10-
Aug 9, 202410.7310.8110.6010.689.84-
Aug 8, 202410.7010.7210.5210.729.88-
Aug 7, 202410.6511.0210.5810.589.75-
Aug 6, 202410.2610.5910.2210.599.75-
Aug 5, 202410.2710.279.7910.159.35-
Aug 2, 202410.9811.1010.5310.599.76-
Aug 1, 202411.4711.5211.0611.0610.19-
Jul 31, 202411.4511.5311.4511.4610.56-
Jul 30, 202411.6011.6011.3011.3010.41-
Jul 29, 202411.5011.6911.5011.5210.62-
Jul 26, 202411.5611.6411.4211.4610.56-
Jul 25, 202411.9011.9011.5611.5610.66-
Jul 24, 202412.2312.2312.0012.0011.06-
Jul 23, 202412.3412.3412.0912.2711.30-
Jul 22, 202411.9812.0211.9212.0211.08-
Jul 19, 202412.1112.1111.8411.8910.95-
Jul 18, 202412.2012.2712.0412.0411.10-
Jul 17, 202412.2112.2512.1312.1311.17-
Jul 16, 202412.1312.2512.0312.2311.27-
Jul 15, 202412.0912.1411.9212.1011.15-
Jul 12, 202412.1812.2112.0612.1511.20-
Jul 11, 202412.2712.2711.8912.1411.18-
Jul 10, 202412.1112.2812.1012.2711.31-
Jul 9, 202412.2412.3612.0912.2011.24-
Jul 8, 202412.4912.4912.1912.2711.31-
Jul 5, 202413.1613.1612.5512.5611.58-
Jul 4, 202413.1513.1612.9413.1612.13-
Jul 3, 202413.0113.1912.8713.0812.05-
Jul 2, 202413.0813.1312.9312.9511.93-
Jul 1, 202413.1713.1712.8613.1312.10-
Jun 28, 202412.9913.1512.8412.8411.83-
Jun 27, 202412.8213.0612.8212.9011.89-
Jun 26, 202412.5512.7812.5512.7611.76-
Jun 25, 202412.5412.5412.3612.4511.48-
Jun 24, 202412.6512.6512.4512.5411.56-
Jun 21, 202412.6912.7312.5912.6111.62-
Jun 20, 202412.1912.6912.1912.6911.69-
Jun 19, 202412.1512.4112.1512.1911.23-
Jun 18, 202412.0512.2212.0512.1511.20-
Jun 17, 202412.0112.0211.7412.0211.08-
Jun 14, 202412.5112.5111.9812.0211.07-
Jun 13, 202412.2212.6012.2212.4711.49-
Jun 12, 202411.9812.2811.9812.2811.32-
Jun 11, 202412.4712.4711.7712.0111.07-
Jun 10, 202412.3512.5712.3112.4811.50200
Jun 7, 2024 0.26388 Dividend
Jun 7, 202412.4912.5312.3112.4311.45-
Jun 6, 202412.8512.8512.6712.7211.44-
Jun 5, 202412.7613.0012.7612.9911.69-
Jun 4, 202412.8812.8812.7112.7311.45-
Jun 3, 202413.2513.2512.8812.9011.60-
May 31, 202413.3113.4813.0413.1811.86-
May 30, 202413.2813.4813.2413.3011.97-
May 29, 202413.4613.6113.2613.2911.96-
May 28, 202413.6413.7413.3813.4112.07-
May 27, 202413.3513.7613.3513.6312.26-
May 24, 202412.9813.3612.9813.2711.94-
May 23, 202413.1313.4212.9412.9411.64-
May 22, 202414.4314.4312.9012.9011.60-
May 21, 202414.1514.4914.1514.4513.01140
May 20, 202414.0214.2214.0214.2212.79-
May 17, 202413.9014.0513.8314.0512.64-
May 16, 202413.5613.9013.5613.8812.49-
May 15, 202413.7013.7713.4713.5212.16-
May 14, 202413.8713.8713.5513.6512.28-
May 13, 202413.9613.9813.7713.7712.39-
May 10, 202413.8113.9813.8113.9812.57-
May 9, 202413.6513.8513.6013.7712.39-
May 8, 202413.8113.8113.5913.6812.31-
May 7, 202413.4013.8013.1013.8012.41-
May 6, 202413.6813.6812.9813.3412.00-
May 3, 202413.6713.7413.5613.7412.36-
May 2, 202413.2413.6913.2413.6912.32-
Apr 30, 202413.0213.2313.0213.2211.89-
Apr 29, 202413.1813.1912.8512.9011.60-

Related Tickers

1OQ.DU
 
1OQ.F
 
BWLPG.OL BW LPG Limited
104.60
-0.76%
 
BWLP BW LPG Limited
10.04
-0.69%