Frankfurt - Delayed Quote EUR

Golden Ocean Group Limited (KT31.F)

Compare
8.38
+0.20
+(2.50%)
At close: January 28 at 4:24:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20258.298.458.298.388.3840
Jan 27, 20258.178.178.178.178.17-
Jan 24, 20258.558.558.438.438.43-
Jan 23, 20258.328.388.328.388.38-
Jan 22, 20258.398.428.398.428.42870
Jan 21, 20258.428.568.428.568.56-
Jan 20, 20258.418.718.418.718.712,000
Jan 17, 20258.658.738.398.398.395,000
Jan 16, 20258.788.848.788.798.79-
Jan 15, 20258.818.868.798.868.86-
Jan 14, 20258.999.138.899.139.13500
Jan 13, 20259.199.218.889.089.08827
Jan 10, 20258.919.108.919.109.10-
Jan 9, 20258.508.748.508.748.74-
Jan 8, 20258.528.528.428.428.42-
Jan 7, 20258.438.758.398.428.42690
Jan 6, 20258.628.938.598.598.5930
Jan 3, 20258.928.938.878.938.93-
Jan 2, 20258.618.808.618.808.80-
Dec 30, 20248.438.438.408.408.40-
Dec 27, 20248.528.768.438.438.43800
Dec 23, 20248.328.348.288.288.28-
Dec 20, 20248.238.238.158.158.15-
Dec 19, 20248.438.458.348.348.34-
Dec 18, 20248.318.658.308.308.302,500
Dec 17, 20248.508.508.258.258.25350
Dec 16, 20248.588.588.588.588.58-
Dec 13, 20248.698.888.588.588.58200
Dec 12, 20248.828.828.708.708.70155
Dec 11, 20249.009.008.829.009.002,090
Dec 10, 20248.808.808.808.808.80-
Dec 9, 2024 0.30 Dividend
Dec 9, 20248.808.808.808.808.80-
Dec 6, 20249.029.028.708.738.432,161
Dec 5, 20249.289.289.219.218.89-
Dec 4, 20249.239.599.009.529.19880
Dec 3, 20249.099.299.099.298.97-
Dec 2, 20249.209.329.159.158.84-
Nov 29, 20249.249.369.249.369.0383
Nov 28, 20249.469.469.389.389.05-
Nov 27, 20249.929.929.509.839.49375
Nov 26, 202410.4510.4710.0210.029.68-
Nov 25, 202410.5610.5610.1510.159.80-
Nov 22, 202410.4410.4410.0510.059.70-
Nov 21, 202410.4810.4810.0010.119.7725
Nov 20, 202411.2911.2910.8110.8110.44-
Nov 19, 202411.3011.3010.6910.6910.32-
Nov 18, 202411.3211.3210.8910.8910.51-
Nov 15, 202411.3811.4411.0111.0110.63-
Nov 14, 202411.0111.1510.7410.7410.37-
Nov 13, 202410.9710.9710.4810.4810.12-
Nov 12, 202411.1811.2910.7210.7210.35-
Nov 11, 202410.9510.9510.6610.6610.29-
Nov 8, 202410.6710.7210.4410.4410.08-
Nov 7, 202410.5510.6310.3610.3610.00-
Nov 6, 202410.1410.199.699.699.36-
Nov 5, 202410.1110.139.809.809.47-
Nov 4, 20249.709.769.469.469.13-
Nov 1, 20249.469.719.419.719.3850
Oct 31, 20249.4310.109.439.719.38100
Oct 30, 20249.499.739.499.739.39-
Oct 29, 20249.479.919.479.919.57-
Oct 28, 20249.4910.169.4710.169.82832
Oct 25, 20249.819.819.629.629.29-
Oct 24, 20249.819.879.819.879.53330
Oct 23, 20249.839.899.539.539.20-
Oct 22, 20249.959.959.619.619.28-
Oct 21, 202410.2310.289.829.829.49-
Oct 18, 202410.4710.479.969.969.61-
Oct 17, 202410.3210.369.7810.199.8413
Oct 16, 202410.2710.329.869.869.52-
Oct 15, 202410.4510.459.999.999.64-
Oct 14, 202410.9311.3710.3010.309.94300
Oct 11, 202410.9811.8810.7810.7810.41100
Oct 10, 202411.0711.0710.7510.7510.38-
Oct 9, 202411.1611.2010.7010.7010.34-
Oct 8, 202411.3911.3910.9510.9510.58-
Oct 7, 202411.7411.7411.3011.3010.91-
Oct 4, 202411.5611.6911.3711.3710.98-
Oct 3, 202411.7411.9011.2711.2710.88500
Oct 2, 202411.8411.8411.2611.2610.87-
Oct 1, 202411.7011.7011.1011.1010.72-
Sep 30, 202412.1812.1811.4611.4611.07-
Sep 27, 202411.6511.6511.2711.2710.88-
Sep 26, 202411.6912.3311.2312.2011.783,400
Sep 25, 202411.5711.5711.0511.0510.67-
Sep 24, 202411.1811.6311.1811.6311.23450
Sep 23, 202410.7710.7710.3810.3810.02-
Sep 20, 202410.8710.8710.3910.3910.03-
Sep 19, 202410.9811.0910.6310.6310.26-
Sep 18, 202410.4910.4910.2210.229.86-
Sep 17, 202410.6911.4010.6911.4011.0190
Sep 16, 202410.3910.5110.1610.169.82-
Sep 13, 202410.2010.3610.0010.009.66-
Sep 12, 202410.0210.029.749.749.41-
Sep 11, 2024 0.30 Dividend
Sep 11, 20249.719.859.719.859.512,100
Sep 10, 202410.0010.309.749.749.12216
Sep 9, 202410.1510.159.749.749.12-
Sep 6, 202410.3010.4010.0310.039.39-
Sep 5, 202410.4110.4110.0210.029.38-
Sep 4, 202410.3410.3410.0210.029.38-
Sep 3, 202410.8410.8410.2410.249.59-
Sep 2, 202410.8610.8610.6810.7310.05-
Aug 30, 202411.0311.0310.6010.609.92-
Aug 29, 202410.7310.9810.6110.8110.12250
Aug 28, 202410.8710.9410.5110.649.96100
Aug 27, 202410.9510.9910.6510.659.97-
Aug 26, 202411.0411.0410.5510.559.87-
Aug 23, 202410.7010.7110.3710.379.71-
Aug 22, 202410.9310.9310.4410.449.77-
Aug 21, 202410.9011.0210.6110.619.93-
Aug 20, 202410.8810.8810.4110.419.75-
Aug 19, 202410.7210.7210.4810.489.81-
Aug 16, 202410.8610.8610.4410.449.77-
Aug 15, 202410.7110.7310.3510.359.69-
Aug 14, 202410.7810.7810.5510.559.871,570
Aug 13, 202410.8110.9110.4510.459.78-
Aug 12, 202410.8610.8610.2810.289.6370
Aug 9, 202410.6110.6710.1510.159.50-
Aug 8, 202410.4610.4610.1610.169.51-
Aug 7, 202410.6010.6510.4110.419.74-
Aug 6, 202410.3810.389.769.769.13-
Aug 5, 20249.809.989.579.578.96130
Aug 2, 202410.9410.9710.2010.209.55-
Aug 1, 202411.3111.3110.9710.9710.27-
Jul 31, 202411.4111.4110.8910.8910.19-
Jul 30, 202411.4111.4710.9310.9310.22-
Jul 29, 202411.4411.4411.1511.1510.44-
Jul 26, 202411.5111.5111.0611.0610.35-
Jul 25, 202411.6811.6811.3211.3210.59-
Jul 24, 202412.0112.0511.5811.5810.84-
Jul 23, 202412.0212.0211.5311.5310.80-
Jul 22, 202411.7611.8011.7611.8011.04250
Jul 19, 202411.8712.2511.3512.2511.46325
Jul 18, 202412.0112.0111.6511.6510.91-
Jul 17, 202412.0112.0211.6911.6910.94-
Jul 16, 202411.9112.2011.5512.2011.421,000
Jul 15, 202411.9511.9511.3411.3410.61-
Jul 12, 202411.8911.9711.6311.6310.88-
Jul 11, 202411.9511.9511.3711.3710.64-
Jul 10, 202411.9811.9811.5611.5610.82-
Jul 9, 202412.2012.2011.6011.6010.86-
Jul 8, 202412.2712.6312.2312.6311.8232
Jul 5, 202412.7212.7612.1912.1911.41700
Jul 4, 202412.8013.6812.4513.6812.8078
Jul 3, 202412.8512.8512.3512.3511.56-
Jul 2, 202412.9712.9712.3312.3311.54-
Jul 1, 202413.0013.0012.5112.5111.70-
Jun 28, 202412.9412.9912.4012.4011.60-
Jun 27, 202412.7412.7412.3912.3911.59-
Jun 26, 202412.4712.4912.0912.0911.31-
Jun 25, 202412.3612.9911.8111.8111.0680
Jun 24, 202412.3412.3411.9211.9211.16-
Jun 21, 202412.5712.5712.0312.0311.26-
Jun 20, 202412.1312.1512.0112.0111.24-
Jun 19, 202412.2512.2511.6111.6110.87-
Jun 18, 202412.0112.0711.6011.6010.86-
Jun 17, 202411.8611.8611.2011.2310.51450
Jun 14, 202412.1512.2011.4311.4310.69-
Jun 13, 202412.2212.4311.8311.8311.07-
Jun 12, 202411.8811.9111.7011.7010.95-
Jun 11, 202412.1912.1911.3611.3610.63-
Jun 10, 202412.2612.2611.7811.7811.02-
Jun 7, 2024 0.30 Dividend
Jun 7, 202412.2612.2611.8311.8311.07-
Jun 6, 202413.3613.3613.3613.3612.23-
Jun 5, 202412.6613.3612.2713.3612.23280
Jun 4, 202412.7212.7212.2012.2011.1680
Jun 3, 202412.9812.9812.4112.5011.4475
May 31, 202413.3213.3213.2813.3012.17250
May 30, 202413.2213.3012.7312.7311.65-
May 29, 202413.4113.4312.7312.7311.65-
May 28, 202413.5613.8512.9413.8512.68400
May 27, 202413.2013.2612.7412.7411.66-
May 24, 202413.0313.7412.6513.7412.5875
May 23, 202413.3113.3112.6212.6211.5524
May 22, 202414.6314.6312.8212.8211.7365
May 21, 202414.1114.1113.5113.5112.36200
May 20, 202414.5014.5014.5014.5013.27150
May 17, 202413.6813.6913.3113.3112.17-
May 16, 202413.4313.4313.1613.1612.04-
May 15, 202413.6013.6012.9512.9511.85-
May 14, 202413.6813.7113.3013.3012.1740
May 13, 202414.0014.0013.2713.4712.32751
May 10, 202413.9013.9013.2413.2412.12480
May 9, 202413.0513.0513.0513.0511.931,500
May 8, 202413.5213.5213.5213.5212.36-
May 7, 202412.9413.2612.9413.2612.13-
May 6, 202413.5013.5012.6512.6511.581,101
May 3, 202413.4813.4813.4813.4812.33-
May 2, 202413.1013.2613.1013.2612.13-
Apr 30, 202413.0513.0512.6012.6011.53500
Apr 29, 202413.0213.6412.4212.4211.361,050
Apr 26, 202412.8612.8612.4712.4711.41-
Apr 25, 202412.4512.4512.0712.0711.05-
Apr 24, 202412.6312.6312.0312.0311.01-
Apr 23, 202412.2312.2311.6711.6710.68-
Apr 22, 202411.9311.9411.6011.6010.61-
Apr 19, 202412.0812.7411.6712.7411.6650
Apr 18, 202412.1712.1711.6711.6710.68-
Apr 17, 202412.2512.2711.9011.9010.89-
Apr 16, 202412.0712.2511.6911.6910.70-
Apr 15, 202412.1112.1111.6312.1011.07800
Apr 12, 202412.2412.2711.7911.7910.79-
Apr 11, 202412.0212.0211.7811.7810.78-
Apr 10, 202411.7811.8011.1511.1510.201,000
Apr 9, 202411.1911.2011.0711.0710.13-
Apr 8, 202411.8211.8211.3911.3910.42-
Apr 5, 202411.6511.6511.3511.3510.39-
Apr 4, 202411.9211.9211.4211.4410.4710,300
Apr 3, 202411.9011.9011.3211.6710.68822
Apr 2, 202411.7511.7511.2011.2010.25-
Mar 28, 202411.6512.0011.2612.0010.9878
Mar 27, 202411.0111.3011.0111.3010.34-
Mar 26, 202411.0711.2211.0611.2210.27-
Mar 25, 202411.1211.4411.1211.4410.46-
Mar 22, 202411.2012.1611.2012.1611.13950
Mar 21, 202411.6011.8011.1011.8010.8092
Mar 20, 202411.9011.9011.0211.0210.0812
Mar 19, 202411.7611.7611.3411.3710.40300
Mar 18, 202411.7211.7611.4811.4810.50-
Mar 15, 202411.6111.6111.3611.3610.39-
Mar 14, 202411.9212.1811.4811.4810.51768
Mar 13, 202411.9412.0211.8111.8110.80-
Mar 12, 2024 0.30 Dividend
Mar 12, 202411.7311.7311.6711.6710.68-
Mar 11, 202412.3112.4312.0512.0510.75-
Mar 8, 202412.3812.4312.0112.0110.71-
Mar 7, 202412.0812.2011.7311.7310.47-
Mar 6, 202411.8511.8511.1611.169.96-
Mar 5, 202411.9111.9111.4111.4110.18-
Mar 4, 202412.2112.3111.6511.7210.46768
Mar 1, 202411.8112.1011.6011.6010.34250
Feb 29, 202411.6512.1011.6312.0910.782,691
Feb 28, 202411.2512.0911.0012.0910.796,342
Feb 27, 202410.4410.6110.4410.619.47-
Feb 26, 202410.8011.2410.4910.499.36300
Feb 23, 202410.8010.8010.6710.679.52150
Feb 22, 202410.4510.8010.4210.809.63130
Feb 21, 202410.0010.0210.0010.008.9282
Feb 20, 202410.4110.419.789.788.72-
Feb 19, 202410.3610.369.739.738.68-
Feb 16, 202410.1610.8010.1610.809.6390
Feb 15, 202410.1910.199.639.638.59-
Feb 14, 202410.1510.1510.1510.159.05-
Feb 13, 202410.3710.3710.3710.379.25-
Feb 12, 202410.1510.1810.1510.189.08-
Feb 9, 202410.0310.149.799.798.74-
Feb 8, 202410.1010.109.739.738.68-
Feb 7, 202410.0010.479.6810.479.341,000
Feb 6, 20249.9110.069.719.718.66-
Feb 5, 20249.589.629.429.428.40-
Feb 2, 20249.519.519.219.218.22-
Feb 1, 20249.769.799.479.478.44-
Jan 31, 20249.699.699.379.378.36-
Jan 30, 20249.389.389.389.388.36-
Jan 29, 20249.679.679.609.608.56200

Related Tickers

0QIX.IL BW LPG Limited
131.00
0.00%
 
RE0.DU Hafnia Ltd. R
4.8800
-0.81%
 
HAFNI.OL Hafnia Limited
56.85
-2.32%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
133.70
+0.15%