Golden Ocean

GOGL
🏛️ Estados Unidos →
7.98
Última Actualización: 2025-08-19
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-08-19 8.28 8.28 7.85 7.98 3.2M
2025-08-18 8.05 8.23 8.00 8.20 1.5M
2025-08-15 7.89 8.05 7.88 8.00 1.8M
2025-08-14 8.26 8.26 7.74 7.77 2.8M
2025-08-13 8.38 8.46 8.21 8.27 1.6M
2025-08-12 8.27 8.46 8.21 8.41 3.6M
2025-08-11 8.49 8.49 8.18 8.25 2.0M
2025-08-08 8.89 8.89 8.49 8.52 2.6M
2025-08-07 8.91 8.99 8.76 8.82 2.5M
2025-08-06 8.90 9.05 8.85 8.99 4.9M
2025-08-05 8.65 8.92 8.65 8.90 3.4M
2025-08-04 8.40 8.61 8.39 8.60 2.2M
2025-08-01 8.22 8.43 8.14 8.37 4.9M
2025-07-31 8.16 8.34 8.12 8.16 1.7M
2025-07-30 8.48 8.51 8.23 8.27 2.8M
2025-07-29 8.51 8.64 8.44 8.55 2.6M
2025-07-28 8.66 8.68 8.49 8.57 4.2M
2025-07-25 8.55 8.72 8.47 8.67 5.0M
2025-07-24 8.58 8.65 8.47 8.62 3.2M
2025-07-23 8.47 8.49 8.37 8.43 2.1M
2025-07-22 8.25 8.43 8.21 8.39 5.1M
2025-07-21 8.23 8.23 8.07 8.17 3.6M
2025-07-18 8.39 8.40 8.21 8.23 4.8M
2025-07-17 8.12 8.39 8.11 8.35 2.3M
2025-07-16 8.23 8.27 8.05 8.12 2.4M
2025-07-15 8.25 8.29 8.05 8.20 3.7M
2025-07-14 8.40 8.41 8.22 8.25 3.3M
2025-07-11 8.32 8.42 8.22 8.41 2.4M
2025-07-10 7.82 8.27 7.82 8.17 5.2M
2025-07-09 7.95 7.96 7.76 7.77 3.6M
2025-07-08 8.00 8.05 7.91 7.98 3.6M
2025-07-07 7.93 8.08 7.88 7.94 2.2M
2025-07-03 7.90 8.01 7.83 7.94 4.1M
2025-07-02 7.62 7.86 7.60 7.83 3.9M
2025-07-01 7.35 7.54 7.28 7.43 1.6M
2025-06-30 7.45 7.45 7.26 7.32 2.1M
2025-06-27 7.54 7.61 7.42 7.48 3.9M
2025-06-26 7.60 7.64 7.50 7.52 1.4M
2025-06-25 7.55 7.66 7.52 7.61 1.3M
2025-06-24 7.52 7.65 7.49 7.54 1.9M
2025-06-23 7.66 7.74 7.59 7.61 1.8M
2025-06-20 7.79 7.80 7.61 7.63 1.9M
2025-06-18 7.85 7.90 7.80 7.83 1.1M
2025-06-17 7.93 7.96 7.79 7.85 1.9M
2025-06-16 7.91 7.97 7.80 7.89 1.5M
2025-06-13 7.93 7.98 7.82 7.96 1.7M
2025-06-12 7.90 7.97 7.86 7.90 1.4M
2025-06-11 7.72 7.88 7.71 7.82 2.0M
2025-06-10 7.68 7.75 7.64 7.70 1.7M
2025-06-09 7.71 7.75 7.63 7.69 1.2M
2025-06-06 7.81 7.82 7.64 7.70 1.4M
2025-06-05 7.76 7.80 7.68 7.74 1.8M
2025-06-04 7.69 7.79 7.68 7.70 1.9M
2025-06-03 7.63 7.71 7.47 7.67 2.2M
2025-06-02 7.68 7.84 7.62 7.77 2.3M
2025-05-30 7.70 7.77 7.59 7.70 5.6M
2025-05-29 7.40 7.55 7.35 7.46 3.4M
2025-05-28 7.24 7.24 7.12 7.17 2.1M
2025-05-27 7.29 7.30 7.19 7.28 2.1M
2025-05-23 7.08 7.26 7.05 7.23 2.3M
2025-05-22 7.49 7.53 7.16 7.17 3.3M
2025-05-21 7.54 7.67 7.48 7.54 2.9M
2025-05-20 7.96 7.96 7.78 7.79 2.1M
2025-05-19 7.98 8.05 7.89 7.99 1.9M
2025-05-16 8.08 8.13 7.94 8.06 1.7M
2025-05-15 7.92 8.04 7.86 7.99 1.7M
2025-05-14 7.99 8.11 7.98 8.07 2.2M
2025-05-13 7.92 8.01 7.90 7.95 1.6M
2025-05-12 7.89 7.99 7.79 7.90 2.5M
2025-05-09 7.65 7.70 7.48 7.48 2.1M
2025-05-08 7.63 7.71 7.59 7.63 1.8M
2025-05-07 7.73 7.73 7.59 7.63 1.8M
2025-05-06 7.79 7.89 7.69 7.73 2.0M
2025-05-05 7.90 7.98 7.85 7.87 1.4M
2025-05-02 7.91 7.95 7.75 7.82 1.8M
2025-05-01 7.77 7.82 7.63 7.66 1.7M
2025-04-30 7.57 7.74 7.54 7.72 2.0M
2025-04-29 7.57 7.76 7.56 7.67 2.0M
2025-04-28 7.60 7.68 7.49 7.55 3.4M
2025-04-25 7.60 7.79 7.53 7.77 3.2M
2025-04-24 7.65 7.75 7.50 7.74 2.4M
2025-04-23 7.53 7.72 7.40 7.65 10.6M
2025-04-22 7.11 7.15 7.02 7.04 2.5M
2025-04-21 7.09 7.16 6.99 7.12 2.1M
2025-04-17 7.07 7.22 7.07 7.16 1.8M
2025-04-16 7.08 7.13 6.94 7.03 1.6M
2025-04-15 7.24 7.32 7.04 7.08 2.9M
2025-04-14 7.49 7.49 7.20 7.29 2.5M
2025-04-11 7.01 7.44 7.01 7.39 4.7M
2025-04-10 6.92 6.98 6.73 6.85 6.8M
2025-04-09 6.41 7.16 6.27 7.05 7.6M
2025-04-08 7.13 7.14 6.40 6.51 6.7M
2025-04-07 6.62 7.40 6.51 7.25 6.7M
2025-04-04 7.05 7.16 6.37 6.48 12.3M
2025-04-03 8.22 8.27 8.02 8.08 8.5M
2025-04-02 8.31 8.40 8.29 8.39 3.5M
2025-04-01 8.08 8.37 8.07 8.31 4.9M
2025-03-31 8.07 8.09 7.87 7.98 3.4M
2025-03-28 8.27 8.48 8.23 8.36 7.0M
2025-03-27 8.00 8.33 7.94 8.14 7.2M
2025-03-26 7.94 8.03 7.85 8.00 2.9M
2025-03-25 7.92 8.06 7.89 7.99 4.1M
2025-03-24 7.69 8.03 7.64 7.89 4.7M
2025-03-21 7.86 7.91 7.64 7.68 4.7M
2025-03-20 7.65 8.04 7.64 7.97 3.9M
2025-03-19 7.68 7.77 7.58 7.76 3.4M
2025-03-18 7.75 7.77 7.61 7.66 2.1M
2025-03-17 7.73 7.86 7.72 7.80 2.0M
2025-03-14 7.75 7.75 7.49 7.71 4.4M
2025-03-13 8.13 8.20 7.88 7.88 2.8M
2025-03-12 8.04 8.21 8.04 8.10 4.8M
2025-03-11 8.15 8.17 7.62 7.78 7.2M
2025-03-10 8.67 8.69 8.20 8.23 5.1M
2025-03-07 8.78 9.04 8.74 8.77 3.7M
2025-03-06 8.50 8.75 8.49 8.72 5.9M
2025-03-05 9.35 9.35 8.38 8.42 21.7M
2025-03-04 9.62 10.17 9.48 10.06 9.8M
2025-03-03 9.77 10.08 9.69 9.75 9.3M
2025-02-28 9.68 9.92 9.54 9.70 7.3M
2025-02-27 9.64 10.04 9.53 9.85 7.9M
2025-02-26 9.64 10.02 9.44 9.82 7.5M
2025-02-25 9.42 9.47 9.34 9.40 1.7M
2025-02-24 9.34 9.42 9.26 9.30 1.7M
2025-02-21 9.75 9.77 9.43 9.43 1.5M
2025-02-20 9.50 9.75 9.47 9.70 2.3M
2025-02-19 9.51 9.54 9.41 9.41 2.8M
2025-02-18 9.55 9.73 9.54 9.56 1.6M
2025-02-14 9.47 9.52 9.33 9.37 1.9M
2025-02-13 9.28 9.42 9.26 9.35 1.2M
2025-02-12 9.23 9.24 9.05 9.17 2.2M
2025-02-11 9.32 9.33 9.22 9.24 1.2M
2025-02-10 9.27 9.34 9.16 9.29 1.2M
2025-02-07 9.32 9.34 9.22 9.28 1.3M
2025-02-06 9.37 9.48 9.20 9.25 2.4M
2025-02-05 9.41 9.47 9.33 9.40 1.3M
2025-02-04 9.22 9.55 9.18 9.47 2.9M
2025-02-03 8.98 9.18 8.89 9.02 2.0M
2025-01-31 9.39 9.39 9.19 9.25 2.2M
2025-01-30 9.22 9.35 9.09 9.26 2.3M
2025-01-29 8.89 9.21 8.88 9.20 1.4M
2025-01-28 8.98 9.06 8.85 8.86 1.1M
2025-01-27 8.76 8.96 8.75 8.93 1.6M
2025-01-24 9.02 9.03 8.81 8.89 1.4M
2025-01-23 8.88 9.06 8.87 9.02 1.3M
2025-01-22 8.84 8.94 8.76 8.87 2.7M
2025-01-21 8.96 8.96 8.79 8.92 1.9M
2025-01-17 8.81 9.02 8.76 8.86 2.2M
2025-01-16 9.16 9.17 8.90 8.99 1.3M
2025-01-15 9.33 9.37 9.18 9.27 1.0M
2025-01-14 9.29 9.37 9.17 9.33 1.4M
2025-01-13 9.24 9.28 9.08 9.25 1.5M
2025-01-10 9.49 9.52 9.31 9.33 2.8M
2025-01-08 8.82 9.05 8.72 8.99 1.8M
2025-01-07 8.90 9.02 8.86 8.96 1.5M
2025-01-06 9.10 9.13 8.82 8.84 1.6M
2025-01-03 9.34 9.37 9.06 9.11 1.1M
2025-01-02 9.24 9.41 9.22 9.34 1.1M