Golden Ocean Group Limited (STO:GOGLO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 83.30
0.00 (0.00%)
Inactive · Last trade price on Aug 19, 2025
Golden Ocean Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 8.04% | 48 |
| Aug 15, 2025 | 77.95 | 79.05 | 77.10 | 77.10 | 77.10 | -10.35% | 9,735 |
| Aug 13, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.12% | 8,106 |
| Aug 12, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -6.18% | 118 |
| Aug 8, 2025 | 91.15 | 91.40 | 90.65 | 90.65 | 90.65 | -0.33% | 1,017 |
| Aug 7, 2025 | 90.25 | 91.35 | 90.10 | 90.95 | 90.95 | 0.39% | 27,499 |
| Aug 6, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 0.95% | 453 |
| Aug 5, 2025 | 89.50 | 89.75 | 88.30 | 89.75 | 89.75 | 4.18% | 1,556 |
| Aug 4, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 1.89% | 724 |
| Aug 1, 2025 | 85.50 | 85.50 | 84.55 | 84.55 | 84.55 | -1.57% | 268 |
| Jul 31, 2025 | 84.85 | 85.90 | 84.85 | 85.90 | 85.90 | -2.05% | 756 |
| Jul 29, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.23% | 1,200 |
| Jul 28, 2025 | 88.20 | 88.20 | 87.90 | 87.90 | 87.90 | 1.68% | 451 |
| Jul 25, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -1.09% | 860 |
| Jul 24, 2025 | 85.85 | 87.40 | 85.85 | 87.40 | 87.40 | 2.58% | 500 |
| Jul 23, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 1.91% | 259 |
| Jul 22, 2025 | 82.95 | 84.05 | 82.95 | 83.60 | 83.60 | -0.59% | 5,685 |
| Jul 21, 2025 | 83.90 | 84.10 | 83.90 | 84.10 | 84.10 | -2.89% | 5,000 |
| Jul 18, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 2.73% | 150 |
| Jul 17, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.06% | 59 |
| Jul 16, 2025 | 84.85 | 84.85 | 84.25 | 84.25 | 84.25 | 0.12% | 516 |
| Jul 15, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -0.41% | 6,500 |
| Jul 14, 2025 | 84.65 | 85.30 | 84.40 | 84.50 | 84.50 | -0.53% | 11,342 |
| Jul 11, 2025 | 84.95 | 85.30 | 84.90 | 84.95 | 84.95 | 4.49% | 2,390 |
| Jul 10, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.68% | 1,000 |
| Jul 8, 2025 | 82.75 | 82.75 | 79.80 | 80.75 | 80.75 | 0.44% | 488 |
| Jul 7, 2025 | 81.00 | 81.00 | 80.40 | 80.40 | 80.40 | 0.63% | 1,542 |
| Jul 4, 2025 | 79.80 | 79.90 | 79.80 | 79.90 | 79.90 | 0.88% | 692 |
| Jul 3, 2025 | 78.70 | 80.00 | 78.70 | 79.20 | 79.20 | 2.26% | 2,660 |
| Jul 2, 2025 | 76.10 | 77.45 | 76.10 | 77.45 | 77.45 | 5.23% | 4,260 |
| Jul 1, 2025 | 74.50 | 74.50 | 73.60 | 73.60 | 73.60 | -2.00% | 680 |
| Jun 30, 2025 | 75.15 | 75.25 | 75.10 | 75.10 | 75.10 | -0.46% | 1,125 |
| Jun 27, 2025 | 76.00 | 76.00 | 75.45 | 75.45 | 75.45 | -1.37% | 1,123 |
| Jun 26, 2025 | 76.35 | 76.70 | 76.15 | 76.50 | 76.50 | 0.13% | 71,958 |
| Jun 25, 2025 | 76.80 | 76.90 | 76.40 | 76.40 | 76.40 | -0.13% | 23,406 |
| Jun 24, 2025 | 76.35 | 76.90 | 75.70 | 76.50 | 76.50 | -1.16% | 77,621 |
| Jun 23, 2025 | 77.00 | 78.20 | 77.00 | 77.40 | 77.40 | -1.34% | 4,409 |
| Jun 20, 2025 | 75.80 | 78.65 | 75.80 | 78.45 | 78.45 | 1.88% | 2,492 |
| Jun 19, 2025 | 77.30 | 77.55 | 77.00 | 77.00 | 77.00 | -1.47% | 217 |
| Jun 18, 2025 | 77.20 | 78.50 | 77.20 | 78.15 | 78.15 | -0.06% | 1,375 |
| Jun 17, 2025 | 79.00 | 79.00 | 78.10 | 78.20 | 78.20 | 0.77% | 421 |
| Jun 16, 2025 | 79.10 | 79.10 | 77.10 | 77.60 | 77.60 | -0.89% | 3,766 |
| Jun 13, 2025 | 79.45 | 80.40 | 77.85 | 78.30 | 78.30 | -0.89% | 134,589 |
| Jun 12, 2025 | 78.70 | 79.25 | 78.20 | 79.00 | 79.00 | 0.51% | 41,285 |
| Jun 11, 2025 | 75.80 | 78.75 | 75.80 | 78.60 | 78.60 | 2.34% | 8,850 |
| Jun 10, 2025 | 77.30 | 77.85 | 76.50 | 76.80 | 76.80 | -2.60% | 14,920 |
| Jun 6, 2025 | 78.75 | 78.85 | 78.75 | 78.85 | 78.85 | 1.15% | 103 |
| Jun 5, 2025 | 77.35 | 78.10 | 77.35 | 77.95 | 77.95 | 0.78% | 15,987 |
| Jun 4, 2025 | 77.40 | 77.45 | 77.25 | 77.35 | 77.35 | -0.39% | 1,774 |
| Jun 3, 2025 | 77.70 | 77.70 | 77.65 | 77.65 | 77.14 | 1.77% | 1,501 |