U.S. markets open in 3 hours 22 minutes

Golden Ocean Group Limited (GOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.78+0.24 (+1.91%)
Al cierre: 04:00PM EDT
12.78 0.00 (0.00%)
Antes de la apertura del mercado: 05:50AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202412.6312.7912.5612.7812.781,180,900
26 mar 202412.5512.6412.4712.5412.541,837,400
25 mar 202412.6712.8112.6612.6612.661,498,100
22 mar 202412.7712.8512.7012.8512.851,455,100
21 mar 202412.6512.9312.6412.8812.882,458,200
20 mar 202412.4612.6212.2712.5912.592,282,300
19 mar 202412.7712.8412.6812.8112.812,246,800
18 mar 202413.0213.0212.8012.9512.951,896,500
15 mar 202412.8412.8812.7012.8012.804,566,800
14 mar 202413.1113.1112.8212.8912.891,798,200
13 mar 202413.4113.4413.0813.1613.161,955,000
12 mar 202413.1113.4513.0513.4413.442,340,200
12 mar 20240.3 Dividendo
11 mar 202413.6213.6513.3813.4413.141,828,700
08 mar 202413.7613.9513.7413.9313.621,823,700
07 mar 202413.4313.6213.4013.6013.302,126,000
06 mar 202412.7713.1612.7513.1012.812,420,900
05 mar 202413.0013.3212.9813.2812.981,883,100
04 mar 202413.2813.3013.0013.0112.721,816,500
01 mar 202413.1613.4113.1413.2512.953,280,400
29 feb 202412.6412.9512.6412.8712.581,984,500
28 feb 202412.5713.1412.5212.7212.443,405,100
27 feb 202411.8012.0011.7811.9611.691,830,300
26 feb 202411.8211.8311.4211.5711.312,192,900
23 feb 202411.7611.9411.7611.9011.631,497,500
22 feb 202411.4811.5611.4211.5011.242,450,200
21 feb 202411.1811.2411.1411.2210.971,103,200
20 feb 202411.0911.0910.8810.9110.671,347,200
16 feb 202411.1611.2011.0211.0210.77937,300
15 feb 202410.8811.1910.8311.1410.891,540,900
14 feb 202411.0511.0710.8810.9510.711,169,900
13 feb 202411.2011.2110.9210.9410.701,343,100
12 feb 202411.1311.3011.1111.2711.021,341,200
09 feb 202411.0711.2411.0711.1410.891,926,000
08 feb 202410.9811.0510.9311.0410.791,257,200
07 feb 202410.9211.0310.8910.9610.721,799,100
06 feb 202410.9111.0710.8310.8710.631,912,100
05 feb 202410.6210.7010.5510.6610.421,523,200
02 feb 202410.4110.5510.3410.4110.181,379,800
01 feb 202410.7410.8010.3110.5110.282,238,700
31 ene 202410.6910.7510.5710.5710.331,650,100
30 ene 202410.4810.6410.4710.6310.391,166,300
29 ene 202410.5910.6110.3510.4710.241,206,900
26 ene 202410.7010.7610.5810.7410.501,236,300
25 ene 202410.5810.6210.4010.5110.281,018,500
24 ene 202410.5510.7910.5510.6710.432,007,100
23 ene 202410.2010.3710.1410.3210.092,058,800
22 ene 202410.3410.4510.2810.3510.121,736,900
19 ene 202410.4210.5010.2810.4310.201,418,000
18 ene 202410.3910.5310.3310.5110.281,764,000
17 ene 202410.0410.159.9610.139.901,499,900
16 ene 202410.2110.2810.0810.209.972,073,100
12 ene 202410.0210.069.829.829.601,582,400
11 ene 20249.909.929.739.779.551,751,600
10 ene 202410.0310.109.889.929.702,825,100
09 ene 20249.709.709.509.549.331,827,300
08 ene 20249.979.979.809.839.611,883,400
05 ene 202410.1610.2710.1110.189.951,648,800
04 ene 202410.1010.3510.0810.2710.041,984,000
03 ene 20249.729.949.649.929.702,184,300
02 ene 20249.869.929.579.599.383,163,600
29 dic 20239.719.809.669.769.541,050,800
28 dic 20239.689.829.679.709.481,433,000
27 dic 20239.619.729.579.699.471,705,300
26 dic 20239.329.699.299.659.431,568,500
22 dic 20239.709.809.669.749.521,555,400
21 dic 20239.289.449.229.439.221,101,200
20 dic 20239.269.379.169.168.962,333,300
19 dic 20239.209.289.139.239.021,447,200
18 dic 20239.439.539.229.269.051,619,800
15 dic 20239.009.218.959.168.962,136,700
14 dic 20238.908.988.828.878.671,569,400
13 dic 20238.618.688.428.688.491,633,600
12 dic 20238.668.828.638.738.541,260,800
11 dic 20238.758.798.638.688.491,160,200
08 dic 20238.748.788.678.778.571,175,600
07 dic 20238.528.658.478.658.461,951,000
06 dic 20238.688.898.668.758.552,061,600
05 dic 20238.908.918.748.848.642,326,500
05 dic 20230.1 Dividendo
04 dic 20239.539.539.339.419.102,504,900
01 dic 20239.519.759.509.699.372,643,900
30 nov 20239.209.469.129.459.142,265,800
29 nov 20239.289.359.189.278.971,529,100
28 nov 20239.059.098.989.078.771,085,500
27 nov 20239.189.188.919.018.721,818,800
24 nov 20239.099.319.099.148.841,929,800
22 nov 20238.718.828.688.818.521,798,100
21 nov 20238.318.858.248.838.544,990,800
20 nov 20237.907.957.797.837.571,717,300
17 nov 20237.717.767.677.727.471,402,500
16 nov 20237.667.707.517.537.281,004,500
15 nov 20237.727.747.577.637.381,245,600
14 nov 20237.547.697.497.687.431,601,900
13 nov 20237.407.507.347.497.24834,600
10 nov 20237.457.477.347.397.15857,800
09 nov 20237.447.557.397.397.151,167,200
08 nov 20237.247.247.147.176.94734,400
07 nov 20237.407.417.307.317.071,105,700
06 nov 20237.617.637.527.567.31680,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...