Golden Ocean Group Ltd historical prices

   Watch this stock

Historical chart

    16.16 
    12.03 
    7.89 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 4.12 4.25 4.05 4.25 411,162
May 28, 2015 4.28 4.33 4.05 4.18 723,733
May 27, 2015 4.35 4.53 4.31 4.50 420,446
May 26, 2015 4.58 4.60 4.37 4.40 355,023
May 22, 2015 4.65 4.71 4.58 4.60 263,451
May 21, 2015 4.71 4.81 4.65 4.68 265,980
May 20, 2015 4.75 4.81 4.67 4.69 213,146
May 19, 2015 4.86 4.92 4.68 4.79 335,547
May 18, 2015 5.06 5.18 5.02 5.05 171,629
May 15, 2015 5.07 5.21 4.99 5.15 210,282
May 14, 2015 5.24 5.28 5.11 5.21 269,551
May 13, 2015 5.16 5.22 5.07 5.18 439,053
May 12, 2015 4.81 4.91 4.73 4.86 611,280
May 11, 2015 4.69 4.79 4.61 4.62 244,333
May 8, 2015 4.59 4.89 4.59 4.79 400,878
May 7, 2015 4.61 4.69 4.47 4.47 260,002
May 6, 2015 4.74 4.78 4.55 4.73 401,928
May 5, 2015 4.80 4.84 4.62 4.70 502,031
May 4, 2015 4.90 5.00 4.80 4.81 392,041
May 1, 2015 4.97 4.97 4.73 4.93 432,342
Apr 30, 2015 5.02 5.05 4.76 4.98 674,567
Apr 29, 2015 5.26 5.30 5.07 5.11 348,711
Apr 28, 2015 5.39 5.40 5.27 5.31 173,316
Apr 27, 2015 5.21 5.55 5.21 5.45 537,088
Apr 24, 2015 5.38 5.48 5.23 5.30 380,243
Apr 23, 2015 5.35 5.43 5.26 5.37 279,712
Apr 22, 2015 5.65 5.65 5.35 5.39 430,937
Apr 21, 2015 5.78 5.78 5.51 5.67 317,781
Apr 20, 2015 5.45 5.79 5.41 5.73 745,128
Apr 17, 2015 5.26 5.90 5.23 5.48 682,010