Golden Ocean

GOGL
🏛️ germany →
6.75
Last Update: 2025-08-19
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.77 8.77 8.77 8.77 0.0M
2023-12-28 8.70 8.80 8.70 8.75 0.0M
2023-12-27 8.81 8.81 8.66 8.68 0.0M
2023-12-22 8.67 8.85 8.67 8.82 0.0M
2023-12-21 8.40 8.49 8.40 8.40 0.0M
2023-12-20 8.37 8.52 8.37 8.43 0.0M
2023-12-19 8.42 8.42 8.41 8.41 0.0M
2023-12-18 8.45 8.68 8.38 8.52 0.0M
2023-12-15 8.14 8.39 8.09 8.37 0.0M
2023-12-14 8.03 8.26 8.02 8.02 0.0M
2023-12-13 7.92 8.00 7.82 7.82 0.0M
2023-12-12 8.11 8.11 8.02 8.08 0.0M
2023-12-11 8.17 8.17 8.01 8.02 0.0M
2023-12-08 8.05 8.11 8.05 8.11 0.0M
2023-12-07 8.07 8.07 7.89 7.94 0.0M
2023-12-06 8.06 8.16 7.96 8.16 0.0M
2023-12-05 8.24 8.25 8.13 8.21 0.0M
2023-12-04 8.77 8.84 8.61 8.65 0.0M
2023-12-01 8.66 8.95 8.62 8.85 0.0M
2023-11-30 8.49 8.57 8.41 8.56 0.0M
2023-11-29 8.31 8.50 8.30 8.50 0.0M
2023-11-28 8.25 8.25 8.19 8.19 0.0M
2023-11-27 8.16 8.43 8.16 8.19 0.0M
2023-11-24 8.23 8.48 8.22 8.24 0.0M
2023-11-23 8.17 8.24 7.99 8.14 0.0M
2023-11-22 7.89 8.06 7.82 8.06 0.0M
2023-11-21 7.14 8.04 7.14 8.02 0.0M
2023-11-20 7.20 7.28 7.11 7.11 0.0M
2023-11-17 7.14 7.14 7.12 7.12 0.0M
2023-11-16 7.08 7.15 7.08 7.12 0.0M
2023-11-15 7.18 7.18 7.06 7.06 0.0M
2023-11-14 6.97 6.97 6.97 6.97 0.0M
2023-11-13 6.97 7.09 6.93 6.97 0.0M
2023-11-10 6.93 6.93 6.91 6.91 0.0M
2023-11-09 6.64 7.01 6.64 7.01 0.0M
2023-11-08 6.75 6.75 6.71 6.71 0.0M
2023-11-07 6.95 6.95 6.86 6.86 0.0M
2023-11-06 7.08 7.10 6.96 6.97 0.0M
2023-11-03 7.03 7.03 6.94 6.94 0.0M
2023-11-02 6.84 7.04 6.76 7.04 0.0M
2023-11-01 6.90 6.90 6.72 6.75 0.0M
2023-10-31 6.84 6.95 6.80 6.90 0.0M
2023-10-30 7.03 7.06 6.88 6.88 0.0M
2023-10-27 7.14 7.17 6.99 6.99 0.0M
2023-10-26 7.15 7.15 6.95 7.15 0.0M
2023-10-25 7.67 7.67 7.44 7.44 0.0M
2023-10-24 7.38 7.66 7.27 7.66 0.0M
2023-10-23 7.51 7.53 7.31 7.31 0.0M
2023-10-20 7.48 7.51 7.43 7.51 0.0M
2023-10-19 7.58 7.58 7.58 7.58 0.0M
2023-10-18 7.69 7.82 7.69 7.71 0.0M
2023-10-17 7.45 7.65 7.45 7.65 0.0M
2023-10-16 7.63 7.63 7.41 7.45 0.0M
2023-10-13 7.58 7.58 7.54 7.54 0.0M
2023-10-12 7.57 7.66 7.55 7.58 0.0M
2023-10-11 7.50 7.50 7.50 7.50 0.0M
2023-10-10 7.61 7.65 7.59 7.60 0.0M
2023-10-09 7.60 7.67 7.52 7.58 0.0M
2023-10-06 7.53 7.61 7.53 7.60 0.0M
2023-10-05 7.31 7.42 7.24 7.42 0.0M
2023-10-04 7.45 7.45 7.18 7.18 0.0M
2023-10-03 7.71 7.73 7.46 7.46 0.0M
2023-10-02 7.39 7.69 7.39 7.65 0.0M
2023-09-29 7.56 7.58 7.44 7.44 0.0M
2023-09-28 7.43 7.44 7.34 7.34 0.0M
2023-09-27 7.28 7.58 7.28 7.57 0.0M
2023-09-26 7.25 7.32 7.25 7.30 0.0M
2023-09-25 7.21 7.21 7.15 7.15 0.0M
2023-09-22 7.16 7.16 7.16 7.16 0.0M
2023-09-21 7.08 7.13 7.07 7.13 0.0M
2023-09-20 7.13 7.13 7.09 7.11 0.0M
2023-09-19 7.09 7.26 7.01 7.16 0.0M
2023-09-18 7.08 7.08 7.05 7.08 0.0M
2023-09-15 7.22 7.36 7.16 7.16 0.0M
2023-09-14 6.89 7.20 6.89 7.20 0.0M
2023-09-13 6.89 6.94 6.89 6.94 0.0M
2023-09-12 6.95 6.97 6.95 6.95 0.0M
2023-09-11 7.00 7.03 6.98 6.98 0.0M
2023-09-08 6.82 6.93 6.75 6.93 0.0M
2023-09-07 6.94 7.05 6.92 7.04 0.0M
2023-09-06 6.85 7.02 6.84 6.95 0.0M
2023-09-05 7.16 7.16 6.90 6.91 0.0M
2023-09-04 6.85 7.16 6.70 7.15 0.0M
2023-09-01 6.77 6.90 6.77 6.80 0.0M
2023-08-31 6.68 6.76 6.68 6.73 0.0M
2023-08-30 6.80 6.80 6.60 6.60 0.0M
2023-08-29 6.54 6.75 6.41 6.75 0.0M
2023-08-28 6.39 6.53 6.38 6.40 0.0M
2023-08-25 6.52 6.55 6.50 6.50 0.0M
2023-08-24 6.64 6.64 6.54 6.54 0.0M
2023-08-23 6.70 6.70 6.55 6.55 0.0M
2023-08-22 6.68 6.77 6.68 6.77 0.0M
2023-08-21 6.88 6.88 6.73 6.73 0.0M
2023-08-18 6.90 6.90 6.74 6.80 0.0M
2023-08-17 6.94 6.95 6.89 6.95 0.0M
2023-08-16 6.99 7.10 6.93 6.95 0.0M
2023-08-15 6.94 6.95 6.88 6.88 0.0M
2023-08-14 6.95 7.00 6.89 7.00 0.0M
2023-08-11 7.00 7.04 6.97 7.04 0.0M
2023-08-10 7.06 7.12 7.03 7.12 0.0M
2023-08-09 6.93 7.05 6.93 7.05 0.0M
2023-08-08 6.85 6.90 6.71 6.90 0.0M
2023-08-07 6.97 6.97 6.94 6.96 0.0M
2023-08-04 6.93 6.96 6.90 6.96 0.0M
2023-08-03 6.80 6.93 6.75 6.93 0.0M
2023-08-02 7.00 7.00 6.80 6.82 0.0M
2023-08-01 7.09 7.14 7.01 7.02 0.0M
2023-07-31 7.04 7.15 7.04 7.10 0.0M
2023-07-28 6.81 6.98 6.81 6.98 0.0M
2023-07-27 6.87 6.95 6.87 6.95 0.0M
2023-07-26 6.72 6.90 6.72 6.90 0.0M
2023-07-25 6.54 6.86 6.54 6.74 0.0M
2023-07-24 6.51 6.54 6.38 6.52 0.0M
2023-07-21 6.60 6.61 6.41 6.49 0.0M
2023-07-20 6.57 6.63 6.55 6.60 0.0M
2023-07-19 6.57 6.62 6.55 6.57 0.0M
2023-07-18 6.65 6.66 6.60 6.65 0.0M
2023-07-17 6.79 6.79 6.58 6.65 0.0M
2023-07-14 7.02 7.03 6.81 6.81 0.0M
2023-07-13 7.11 7.11 6.95 7.00 0.0M
2023-07-12 7.10 7.21 7.06 7.06 0.0M
2023-07-11 7.05 7.06 7.05 7.06 0.0M
2023-07-10 6.90 6.93 6.85 6.88 0.0M
2023-07-07 6.80 6.82 6.76 6.81 0.0M
2023-07-06 6.87 6.87 6.70 6.79 0.0M
2023-07-05 6.90 6.99 6.70 6.99 0.0M
2023-07-04 6.96 7.00 6.92 6.92 0.0M
2023-07-03 6.89 7.04 6.89 6.92 0.0M
2023-06-30 6.81 6.97 6.81 6.97 0.0M
2023-06-29 6.76 6.84 6.76 6.84 0.0M
2023-06-28 6.79 6.83 6.73 6.74 0.0M
2023-06-27 6.95 6.95 6.83 6.87 0.0M
2023-06-26 7.05 7.05 6.95 7.00 0.0M
2023-06-23 7.12 7.12 7.12 7.12 0.0M
2023-06-22 7.08 7.26 7.08 7.16 0.0M
2023-06-21 7.13 7.13 6.97 7.13 0.0M
2023-06-20 6.92 7.01 6.92 7.01 0.0M
2023-06-19 7.13 7.13 6.99 7.02 0.0M
2023-06-16 7.20 7.27 7.15 7.21 0.0M
2023-06-15 7.12 7.25 7.08 7.14 0.0M
2023-06-14 7.05 7.23 7.05 7.18 0.0M
2023-06-13 7.07 7.24 7.04 7.08 0.0M
2023-06-12 7.24 7.24 6.98 7.04 0.0M
2023-06-09 7.18 7.18 7.15 7.15 0.0M
2023-06-08 7.06 7.30 7.06 7.06 0.0M
2023-06-07 7.09 7.12 7.05 7.11 0.0M
2023-06-06 7.10 7.13 7.10 7.10 0.0M
2023-06-05 7.16 7.17 7.07 7.16 0.0M
2023-06-02 6.73 7.13 6.72 7.09 0.0M
2023-06-01 6.53 6.74 6.53 6.68 0.0M
2023-05-31 6.74 6.74 6.54 6.61 0.0M
2023-05-30 6.94 7.00 6.82 6.88 0.0M
2023-05-29 6.95 6.99 6.95 6.95 0.0M
2023-05-26 6.98 7.04 6.92 6.96 0.0M
2023-05-25 7.21 7.25 6.92 6.98 0.0M
2023-05-24 7.32 7.32 7.12 7.22 0.0M
2023-05-23 7.43 7.55 7.24 7.35 0.0M
2023-05-22 7.61 7.63 7.47 7.49 0.0M
2023-05-19 7.83 7.83 7.64 7.64 0.0M
2023-05-18 7.79 7.85 7.76 7.76 0.0M
2023-05-17 7.83 7.94 7.72 7.72 0.0M
2023-05-16 7.87 8.04 7.86 8.04 0.0M
2023-05-15 7.93 8.01 7.75 7.90 0.0M
2023-05-12 7.77 8.03 7.77 7.95 0.0M
2023-05-11 7.90 8.07 7.80 7.85 0.0M
2023-05-10 8.00 8.06 7.89 7.95 0.0M
2023-05-09 7.87 7.98 7.72 7.98 0.0M
2023-05-08 7.77 7.87 7.77 7.87 0.0M
2023-05-05 7.57 7.82 7.57 7.74 0.0M
2023-05-04 7.77 7.81 7.45 7.47 0.0M
2023-05-03 7.82 7.82 7.70 7.71 0.0M
2023-05-02 8.09 8.09 7.75 7.79 0.0M
2023-04-28 8.30 8.39 8.25 8.39 0.0M
2023-04-27 8.14 8.40 8.14 8.34 0.0M
2023-04-26 8.21 8.27 8.13 8.13 0.0M
2023-04-25 8.46 8.46 8.05 8.05 0.0M
2023-04-24 8.34 8.48 8.23 8.48 0.0M
2023-04-21 8.45 8.45 8.45 8.45 0.0M
2023-04-20 8.49 8.73 8.49 8.73 0.0M
2023-04-19 8.76 8.83 8.57 8.60 0.0M
2023-04-18 8.66 8.93 8.61 8.61 0.0M
2023-04-17 8.65 8.78 8.65 8.73 0.0M
2023-04-14 8.54 8.59 8.54 8.56 0.0M
2023-04-13 8.37 8.70 8.36 8.70 0.0M
2023-04-12 8.37 8.42 8.37 8.42 0.0M
2023-04-11 8.29 8.41 8.09 8.41 0.0M
2023-04-06 8.25 8.27 8.14 8.14 0.0M
2023-04-05 8.33 8.33 8.08 8.22 0.0M
2023-04-04 8.42 8.48 8.39 8.44 0.0M
2023-04-03 8.68 8.69 8.40 8.47 0.0M
2023-03-31 8.62 8.62 8.57 8.57 0.0M
2023-03-30 8.71 8.75 8.55 8.55 0.0M
2023-03-29 8.58 8.58 8.58 8.58 0.0M
2023-03-28 8.67 8.67 8.60 8.60 0.0M
2023-03-27 8.90 8.90 8.55 8.63 0.0M
2023-03-24 8.97 8.97 8.58 8.74 0.0M
2023-03-23 8.50 8.79 8.50 8.67 0.0M
2023-03-22 8.67 8.68 8.50 8.50 0.0M
2023-03-21 8.85 8.86 8.76 8.77 0.0M
2023-03-20 8.62 8.72 8.36 8.52 0.0M
2023-03-17 9.12 9.17 8.68 8.77 0.0M
2023-03-16 8.97 9.05 8.81 9.05 0.0M
2023-03-15 9.47 9.47 8.83 8.95 0.0M
2023-03-14 9.10 9.43 9.10 9.27 0.0M
2023-03-13 9.32 9.32 8.81 8.82 0.0M
2023-03-10 9.13 9.26 8.97 9.01 0.0M
2023-03-09 9.74 9.74 9.15 9.15 0.0M
2023-03-08 9.44 9.66 9.44 9.56 0.0M
2023-03-07 9.44 9.57 9.44 9.48 0.0M
2023-03-06 9.78 9.78 9.46 9.53 0.0M
2023-03-03 9.76 10.06 9.75 9.80 0.0M
2023-03-02 9.66 9.79 9.63 9.69 0.0M
2023-03-01 9.78 10.03 9.68 9.76 0.0M
2023-02-28 9.44 9.87 9.44 9.78 0.0M
2023-02-27 9.71 9.75 9.48 9.48 0.0M
2023-02-24 9.76 9.94 9.64 9.72 0.0M
2023-02-23 9.33 9.75 9.33 9.65 0.0M
2023-02-22 9.09 9.37 9.09 9.37 0.0M
2023-02-21 8.99 9.41 8.99 9.27 0.0M
2023-02-20 8.95 9.00 8.78 9.00 0.0M
2023-02-17 8.79 8.89 8.73 8.73 0.0M
2023-02-16 8.81 8.96 8.30 8.79 0.0M
2023-02-15 8.91 8.95 8.73 8.87 0.0M
2023-02-14 9.06 9.06 8.94 8.94 0.0M
2023-02-13 9.11 9.11 8.87 9.10 0.0M
2023-02-10 9.19 9.36 8.91 8.91 0.0M
2023-02-09 9.07 9.19 8.99 9.13 0.0M
2023-02-08 8.89 9.02 8.89 8.98 0.0M
2023-02-07 8.83 8.90 8.74 8.90 0.0M
2023-02-06 8.58 8.66 8.50 8.60 0.0M
2023-02-03 8.64 8.69 8.50 8.64 0.0M
2023-02-02 8.80 8.90 8.65 8.65 0.0M
2023-02-01 8.79 8.89 8.70 8.74 0.0M
2023-01-31 8.66 8.89 8.66 8.83 0.0M
2023-01-30 8.65 8.80 8.58 8.63 0.0M
2023-01-27 8.36 8.58 8.24 8.58 0.0M
2023-01-26 8.36 8.40 8.22 8.29 0.0M
2023-01-25 8.37 8.37 8.11 8.30 0.0M
2023-01-24 8.60 8.60 8.35 8.35 0.0M
2023-01-23 8.71 8.71 8.36 8.57 0.0M
2023-01-20 8.48 8.71 8.48 8.70 0.0M
2023-01-19 8.55 8.63 8.51 8.53 0.0M
2023-01-18 8.63 8.86 8.63 8.70 0.0M
2023-01-17 8.50 8.78 8.40 8.77 0.0M
2023-01-16 8.38 8.58 8.38 8.51 0.0M
2023-01-13 8.34 8.43 8.34 8.36 0.0M
2023-01-12 8.11 8.34 8.11 8.34 0.0M
2023-01-11 8.15 8.33 8.15 8.23 0.0M
2023-01-10 7.98 8.16 7.97 8.16 0.0M
2023-01-09 7.92 8.06 7.92 8.05 0.0M
2023-01-06 7.59 7.97 7.54 7.97 0.0M
2023-01-05 7.61 7.66 7.46 7.57 0.0M
2023-01-04 7.90 7.90 7.49 7.49 0.0M
2023-01-03 8.55 8.55 7.94 7.94 0.0M
2023-01-02 8.21 8.56 8.21 8.55 0.0M