GOLDEN OCEAN GROUP - Price History
Monthly price history for GOGL.OL (GOLDEN OCEAN GROUP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NOK158.15 | NOK158.15 |
| April 2024 | NOK156.85 | NOK156.85 |
| March 2024 | NOK136.70 | NOK136.70 |
| February 2024 | NOK132.48 | NOK135.60 |
| January 2024 | NOK108.54 | NOK111.10 |
| December 2023 | NOK96.16 | NOK98.42 |
| November 2023 | NOK95.54 | NOK98.86 |
| October 2023 | NOK79.73 | NOK82.50 |
| September 2023 | NOK81.51 | NOK84.34 |
| August 2023 | NOK74.71 | NOK78.36 |
| July 2023 | NOK75.63 | NOK79.32 |
| June 2023 | NOK77.04 | NOK80.80 |
| May 2023 | NOK75.44 | NOK79.12 |
| April 2023 | NOK92.26 | NOK98.06 |
| March 2023 | NOK92.69 | NOK98.52 |
| February 2023 | NOK100.20 | NOK106.50 |
| January 2023 | NOK87.70 | NOK95.06 |
| December 2022 | NOK79.29 | NOK85.94 |
| November 2022 | NOK77.26 | NOK83.74 |
| October 2022 | NOK75.70 | NOK85.40 |
| September 2022 | NOK72.36 | NOK81.64 |
| August 2022 | NOK78.10 | NOK94.34 |
| July 2022 | NOK87.34 | NOK105.50 |
| June 2022 | NOK94.79 | NOK114.50 |
| May 2022 | NOK116.44 | NOK140.65 |
| April 2022 | NOK95.28 | NOK119.15 |
| March 2022 | NOK87.32 | NOK109.20 |
| February 2022 | NOK83.76 | NOK113.50 |
| January 2022 | NOK59.19 | NOK80.20 |
| December 2021 | NOK58.71 | NOK79.55 |
| November 2021 | NOK56.77 | NOK84.90 |
| October 2021 | NOK50.95 | NOK76.20 |
| September 2021 | NOK61.68 | NOK92.25 |
| August 2021 | NOK63.30 | NOK99.10 |
| July 2021 | NOK55.64 | NOK87.10 |
| June 2021 | NOK60.75 | NOK95.10 |
| May 2021 | NOK51.86 | NOK83.20 |
| April 2021 | NOK44.81 | NOK71.90 |
| March 2021 | NOK36.90 | NOK59.20 |
| February 2021 | NOK32.29 | NOK51.80 |
| January 2021 | NOK25.32 | NOK40.70 |
| December 2020 | NOK24.93 | NOK40.08 |
| November 2020 | NOK23.62 | NOK37.98 |
| October 2020 | NOK19.27 | NOK30.98 |
| September 2020 | NOK21.94 | NOK35.27 |
| August 2020 | NOK22.33 | NOK35.89 |
| July 2020 | NOK21.75 | NOK34.97 |
| June 2020 | NOK23.19 | NOK37.27 |
| May 2020 | NOK18.59 | NOK29.88 |
| April 2020 | NOK22.87 | NOK36.77 |
| March 2020 | NOK20.53 | NOK33 |
| February 2020 | NOK22.60 | NOK36.79 |
| January 2020 | NOK25.94 | NOK42.22 |
| December 2019 | NOK31.36 | NOK51.05 |
| November 2019 | NOK32.52 | NOK54.31 |
| October 2019 | NOK31.80 | NOK53.10 |
| September 2019 | NOK31.65 | NOK52.86 |
| August 2019 | NOK33.66 | NOK56.21 |
| July 2019 | NOK31.83 | NOK54.06 |
| June 2019 | NOK29.12 | NOK49.46 |
| May 2019 | NOK23.46 | NOK40.06 |
| April 2019 | NOK31.28 | NOK53.41 |
| March 2019 | NOK24.15 | NOK41.24 |
| February 2019 | NOK25.01 | NOK43.13 |
| January 2019 | NOK24.99 | NOK43.09 |
| December 2018 | NOK30.42 | NOK52.45 |
| November 2018 | NOK33.85 | NOK59.57 |
| October 2018 | NOK36.01 | NOK63.38 |
| September 2018 | NOK45.35 | NOK79.81 |
| August 2018 | NOK44.16 | NOK78.56 |
| July 2018 | NOK42.35 | NOK75.35 |
| June 2018 | NOK39.54 | NOK70.34 |
| May 2018 | NOK39.33 | NOK70.79 |
| April 2018 | NOK36.10 | NOK64.98 |
| March 2018 | NOK34.71 | NOK62.47 |
| February 2018 | NOK40.20 | NOK73.14 |
| January 2018 | NOK37.75 | NOK68.69 |
| December 2017 | NOK36.70 | NOK66.78 |
| November 2017 | NOK36.59 | NOK66.58 |
| October 2017 | NOK36.34 | NOK66.13 |
| September 2017 | NOK34.55 | NOK62.88 |
| August 2017 | NOK40.20 | NOK73.14 |
| July 2017 | NOK31.44 | NOK57.21 |
| June 2017 | NOK30.53 | NOK55.56 |
| May 2017 | NOK26.98 | NOK49.10 |
| April 2017 | NOK36.48 | NOK66.38 |
| March 2017 | NOK35.93 | NOK65.38 |
| February 2017 | NOK30.28 | NOK55.11 |
| January 2017 | NOK24.12 | NOK43.89 |
| December 2016 | NOK22.74 | NOK41.38 |
| November 2016 | NOK20.32 | NOK36.97 |
| October 2016 | NOK16.57 | NOK30.16 |
| September 2016 | NOK17.95 | NOK32.66 |
| August 2016 | NOK16.52 | NOK30.06 |
| July 2016 | NOK15.75 | NOK5.73 |
| June 2016 | NOK16.19 | NOK5.89 |
| May 2016 | NOK18.56 | NOK6.75 |
| April 2016 | NOK19.69 | NOK7.16 |
| March 2016 | NOK15.78 | NOK5.74 |
| February 2016 | NOK13.35 | NOK4.86 |
| January 2016 | NOK15.90 | NOK6.42 |
| December 2015 | NOK24.26 | NOK9.80 |
| November 2015 | NOK38.03 | NOK15.35 |
| October 2015 | NOK41.83 | NOK16.89 |
| September 2015 | NOK54.26 | NOK21.90 |
| August 2015 | NOK63.38 | NOK25.59 |
| July 2015 | NOK80.62 | NOK32.55 |
| June 2015 | NOK77.33 | NOK31.22 |
| May 2015 | NOK82.25 | NOK33.21 |
| April 2015 | NOK93.94 | NOK37.92 |
| March 2015 | NOK65.22 | NOK26.33 |
| February 2015 | NOK68.46 | NOK27.64 |
| January 2015 | NOK61 | NOK24.63 |
| December 2014 | NOK60.09 | NOK24.26 |
| November 2014 | NOK74.38 | NOK30.04 |
| October 2014 | NOK103.98 | NOK41.99 |
| September 2014 | NOK97.13 | NOK39.23 |
| August 2014 | NOK129.26 | NOK52.20 |
| July 2014 | NOK122.32 | NOK49.44 |
| June 2014 | NOK129.91 | NOK52.51 |
| May 2014 | NOK137.51 | NOK55.58 |
| April 2014 | NOK132.97 | NOK53.79 |
| March 2014 | NOK149.93 | NOK60.65 |
| February 2014 | NOK166.63 | NOK67.40 |
| January 2014 | NOK164.39 | NOK66.53 |
| December 2013 | NOK183.86 | NOK74.42 |
| November 2013 | NOK142.26 | NOK57.58 |
| October 2013 | NOK113.30 | NOK45.86 |
| September 2013 | NOK111.91 | NOK45.29 |
| August 2013 | NOK98.63 | NOK39.92 |
| July 2013 | NOK80.17 | NOK32.45 |
| June 2013 | NOK82.57 | NOK33.42 |
| May 2013 | NOK82.19 | NOK33.27 |
| April 2013 | NOK70.18 | NOK28.40 |
| March 2013 | NOK70.81 | NOK28.66 |
| February 2013 | NOK73.85 | NOK29.89 |
| January 2013 | NOK69.30 | NOK28.05 |
| December 2012 | NOK49.82 | NOK20.16 |
| November 2012 | NOK53.11 | NOK21.50 |
| October 2012 | NOK54.25 | NOK21.96 |
| September 2012 | NOK51.46 | NOK20.83 |
| August 2012 | NOK50.33 | NOK20.37 |
| July 2012 | NOK56.90 | NOK23.03 |
| June 2012 | NOK48.94 | NOK19.81 |
| May 2012 | NOK58.17 | NOK23.54 |
| April 2012 | NOK65.63 | NOK26.56 |
| March 2012 | NOK65.63 | NOK26.56 |
| February 2012 | NOK66.13 | NOK26.77 |
| January 2012 | NOK60.57 | NOK24.52 |
| December 2011 | NOK47.67 | NOK19.30 |
| November 2011 | NOK52.86 | NOK21.39 |
| October 2011 | NOK54.50 | NOK22.06 |
| September 2011 | NOK51.11 | NOK20.69 |
| August 2011 | NOK59.30 | NOK24 |
| July 2011 | NOK64.17 | NOK25.97 |
| June 2011 | NOK69.55 | NOK28.15 |
| May 2011 | NOK71.26 | NOK28.84 |
| April 2011 | NOK81.24 | NOK32.88 |
| March 2011 | NOK89.72 | NOK36.31 |
| February 2011 | NOK91.36 | NOK36.98 |
| January 2011 | NOK91.23 | NOK36.93 |
| December 2010 | NOK102.68 | NOK41.56 |
| November 2010 | NOK106.22 | NOK42.99 |
| October 2010 | NOK107.23 | NOK43.40 |
| September 2010 | NOK103.06 | NOK41.71 |
| August 2010 | NOK102.68 | NOK41.56 |
| July 2010 | NOK114.94 | NOK46.52 |
| June 2010 | NOK100.28 | NOK40.59 |
| May 2010 | NOK128.09 | NOK51.84 |
| April 2010 | NOK150.60 | NOK60.96 |
| March 2010 | NOK142.76 | NOK57.78 |
| February 2010 | NOK135.05 | NOK54.66 |
| January 2010 | NOK131.89 | NOK53.38 |
| December 2009 | NOK133.66 | NOK54.10 |
| November 2009 | NOK128.98 | NOK52.20 |
| October 2009 | NOK100.15 | NOK40.53 |
| September 2009 | NOK93.70 | NOK37.92 |
| August 2009 | NOK83.46 | NOK33.78 |
| July 2009 | NOK87.88 | NOK35.57 |
| June 2009 | NOK79.54 | NOK32.19 |
| May 2009 | NOK85.99 | NOK34.80 |
| April 2009 | NOK64.36 | NOK26.05 |
| March 2009 | NOK51.84 | NOK20.98 |
| February 2009 | NOK24.91 | NOK10.08 |
| January 2009 | NOK60.32 | NOK24.41 |
| December 2008 | NOK56.65 | NOK22.93 |
| November 2008 | NOK61.58 | NOK24.92 |
| October 2008 | NOK92.69 | NOK37.52 |
| September 2008 | NOK177.79 | NOK71.96 |
| August 2008 | NOK390.73 | NOK158.15 |
| July 2008 | NOK373.03 | NOK150.98 |
| June 2008 | NOK385.04 | NOK155.84 |
| May 2008 | NOK426.14 | NOK172.48 |
| April 2008 | NOK407.17 | NOK164.80 |
| March 2008 | NOK343.94 | NOK139.21 |
| February 2008 | NOK376.82 | NOK152.52 |
| January 2008 | NOK345.21 | NOK139.72 |
| December 2007 | NOK426.77 | NOK172.73 |
| November 2007 | NOK448.90 | NOK181.69 |
| October 2007 | NOK506.43 | NOK204.98 |
| September 2007 | NOK457.12 | NOK185.02 |
| August 2007 | NOK380.62 | NOK154.05 |
| July 2007 | NOK344.58 | NOK139.46 |
| June 2007 | NOK243.42 | NOK98.52 |
| May 2007 | NOK202.32 | NOK81.89 |
| April 2007 | NOK177.03 | NOK71.65 |
| March 2007 | NOK154.90 | NOK62.70 |
| February 2007 | NOK126.45 | NOK51.18 |
| January 2007 | NOK132.77 | NOK53.74 |
| December 2006 | NOK140.99 | NOK57.07 |
| November 2006 | NOK105.21 | NOK42.58 |
| October 2006 | NOK94.84 | NOK38.38 |
| September 2006 | NOK84.72 | NOK34.29 |
| August 2006 | NOK80.17 | NOK32.45 |
| July 2006 | NOK51.21 | NOK20.73 |
| June 2006 | NOK52.86 | NOK21.39 |
| May 2006 | NOK44.26 | NOK17.91 |
| April 2006 | NOK38.57 | NOK15.61 |
| March 2006 | NOK39.96 | NOK16.17 |
| February 2006 | NOK45.40 | NOK18.37 |
| January 2006 | NOK42.99 | NOK17.40 |
| December 2005 | NOK48.05 | NOK19.45 |
| November 2005 | NOK50.45 | NOK20.42 |
| October 2005 | NOK56.78 | NOK22.98 |
| September 2005 | NOK70.69 | NOK28.61 |
| August 2005 | NOK63.10 | NOK25.54 |
| July 2005 | NOK50.07 | NOK20.27 |
| June 2005 | NOK53.74 | NOK21.75 |
| May 2005 | NOK52.48 | NOK21.24 |
| April 2005 | NOK42.99 | NOK17.40 |
| March 2005 | NOK49.70 | NOK20.11 |
| February 2005 | NOK57.03 | NOK23.08 |
| January 2005 | NOK47.42 | NOK19.19 |
| December 2004 | NOK48.05 | NOK19.45 |
GOGL.OL
Price: NOK158.15
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 8.15%
Payout Ratio: 208.13%
Payout Ratio Range:
Dividend Per Share: 12.63 NOK
Earnings Per Share: 6.07 NOK
P/E Ratio: 17.41
Exchange: OSL
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 28.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7