Golden Ocean Group Ltd historical prices

   Watch this stock

Historical chart

    16.16 
    12.03 
    7.89 
 May 8, 2014 May 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 16, 2015 5.07 5.40 5.07 5.22 620,465
Apr 15, 2015 5.00 5.15 4.93 5.11 467,109
Apr 14, 2015 5.01 5.14 4.92 4.95 301,340
Apr 13, 2015 5.15 5.15 5.00 5.01 340,535
Apr 10, 2015 5.04 5.14 4.96 5.14 191,113
Apr 9, 2015 5.01 5.16 4.95 5.05 483,000
Apr 8, 2015 4.98 5.05 4.83 5.04 536,765
Apr 7, 2015 4.61 5.09 4.61 5.07 759,661
Apr 6, 2015 4.53 4.76 4.45 4.75 773,732
Apr 2, 2015 4.82 4.84 4.36 4.58 723,870
Apr 1, 2015 5.00 5.05 4.66 4.84 329,344
Mar 31, 2015 4.78 5.18 4.62 5.00 3,859,671
Mar 30, 2015 4.69 5.08 4.68 5.00 885,303
Mar 27, 2015 4.89 4.90 4.47 4.58 684,314
Mar 26, 2015 4.93 5.00 4.86 4.98 246,383
Mar 25, 2015 5.04 5.05 4.86 4.87 307,627
Mar 24, 2015 5.00 5.07 4.70 5.06 596,411