General Oceans ASA (GENO) Price History
Daily open, high, low, close and volume for General Oceans ASA (GENO) from 2026-03-26 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NOK 20.30 | NOK 20.50 | NOK 20.10 | NOK 20.10 | 125,012 |
| 2026-10-08 | NOK 19.20 | NOK 20.25 | NOK 19.00 | NOK 19.98 | 301,747 |
| 2026-10-07 | NOK 20.80 | NOK 20.80 | NOK 19.12 | NOK 19.12 | 170,800 |
| 2026-10-06 | NOK 20.45 | NOK 21.10 | NOK 20.25 | NOK 20.60 | 118,440 |
| 2026-10-05 | NOK 21.15 | NOK 21.40 | NOK 20.00 | NOK 20.45 | 246,619 |
| 2026-10-02 | NOK 21.00 | NOK 21.60 | NOK 20.50 | NOK 21.00 | 297,262 |
| 2026-10-01 | NOK 20.85 | NOK 21.00 | NOK 20.00 | NOK 20.15 | 200,649 |
| 2026-09-30 | NOK 19.60 | NOK 20.65 | NOK 19.60 | NOK 20.30 | 161,762 |
| 2026-09-29 | NOK 19.20 | NOK 19.74 | NOK 19.20 | NOK 19.58 | 51,463 |
| 2026-09-28 | NOK 19.78 | NOK 20.10 | NOK 19.16 | NOK 19.46 | 79,021 |
| 2026-09-25 | NOK 20.65 | NOK 21.00 | NOK 19.86 | NOK 19.86 | 81,451 |
| 2026-09-24 | NOK 20.95 | NOK 20.95 | NOK 20.40 | NOK 20.60 | 50,935 |
| 2026-09-23 | NOK 20.25 | NOK 21.05 | NOK 20.00 | NOK 20.45 | 154,472 |
| 2026-09-22 | NOK 20.25 | NOK 21.10 | NOK 20.00 | NOK 20.15 | 381,987 |
| 2026-09-21 | NOK 19.36 | NOK 20.75 | NOK 19.30 | NOK 20.25 | 362,455 |
| 2026-09-18 | NOK 19.28 | NOK 19.70 | NOK 18.86 | NOK 19.32 | 228,881 |
| 2026-09-17 | NOK 18.48 | NOK 19.40 | NOK 18.28 | NOK 19.08 | 205,156 |
| 2026-09-16 | NOK 17.12 | NOK 18.62 | NOK 17.12 | NOK 18.06 | 315,341 |
| 2026-09-15 | NOK 17.36 | NOK 17.50 | NOK 17.06 | NOK 17.10 | 488,330 |
| 2026-09-14 | NOK 18.60 | NOK 18.72 | NOK 17.14 | NOK 17.44 | 898,939 |
| 2026-09-11 | NOK 18.02 | NOK 19.22 | NOK 18.02 | NOK 18.08 | 883,439 |
| 2026-09-10 | NOK 18.20 | NOK 18.50 | NOK 17.86 | NOK 18.04 | 633,625 |
| 2026-09-09 | NOK 18.04 | NOK 18.32 | NOK 18.00 | NOK 18.18 | 217,233 |
| 2026-09-08 | NOK 18.50 | NOK 19.00 | NOK 18.00 | NOK 18.00 | 193,312 |
| 2026-09-07 | NOK 18.90 | NOK 19.30 | NOK 18.50 | NOK 18.50 | 385,022 |
| 2026-09-04 | NOK 19.02 | NOK 19.48 | NOK 18.86 | NOK 19.18 | 101,764 |
| 2026-09-03 | NOK 19.20 | NOK 19.38 | NOK 18.94 | NOK 18.94 | 116,976 |
| 2026-09-02 | NOK 19.50 | NOK 19.50 | NOK 19.00 | NOK 19.00 | 164,746 |
| 2026-09-01 | NOK 20.00 | NOK 20.00 | NOK 19.00 | NOK 19.30 | 604,151 |
| 2026-08-31 | NOK 20.35 | NOK 20.35 | NOK 19.84 | NOK 19.84 | 68,675 |
| 2026-08-28 | NOK 21.60 | NOK 21.60 | NOK 20.25 | NOK 20.25 | 110,169 |
| 2026-08-27 | NOK 20.35 | NOK 21.75 | NOK 20.20 | NOK 20.80 | 197,996 |
| 2026-08-26 | NOK 21.20 | NOK 21.80 | NOK 20.60 | NOK 20.60 | 87,690 |
| 2026-08-25 | NOK 22.00 | NOK 22.90 | NOK 21.30 | NOK 21.30 | 182,318 |
| 2026-08-24 | NOK 20.65 | NOK 22.75 | NOK 20.65 | NOK 22.00 | 432,255 |
| 2026-08-21 | NOK 20.00 | NOK 21.80 | NOK 19.72 | NOK 20.55 | 253,876 |
| 2026-08-20 | NOK 20.50 | NOK 20.50 | NOK 19.76 | NOK 20.10 | 135,812 |
| 2026-08-19 | NOK 20.60 | NOK 20.65 | NOK 20.00 | NOK 20.30 | 165,994 |
| 2026-08-18 | NOK 21.45 | NOK 21.45 | NOK 20.60 | NOK 20.60 | 55,077 |
| 2026-08-17 | NOK 22.70 | NOK 22.70 | NOK 21.30 | NOK 21.45 | 92,631 |
| 2026-08-14 | NOK 22.10 | NOK 22.55 | NOK 22.00 | NOK 22.10 | 112,302 |
| 2026-08-13 | NOK 22.00 | NOK 22.70 | NOK 21.40 | NOK 22.20 | 232,423 |
| 2026-08-12 | NOK 20.70 | NOK 21.25 | NOK 19.96 | NOK 20.00 | 117,156 |
| 2026-08-11 | NOK 21.30 | NOK 21.30 | NOK 20.80 | NOK 20.85 | 79,931 |
| 2026-08-10 | NOK 21.95 | NOK 21.95 | NOK 21.20 | NOK 21.50 | 53,956 |
| 2026-08-07 | NOK 20.95 | NOK 21.85 | NOK 20.70 | NOK 21.50 | 123,410 |
| 2026-08-06 | NOK 22.15 | NOK 22.15 | NOK 20.70 | NOK 20.90 | 420,058 |
| 2026-08-05 | NOK 22.30 | NOK 22.75 | NOK 22.15 | NOK 22.50 | 81,359 |
| 2026-08-04 | NOK 21.20 | NOK 22.25 | NOK 21.20 | NOK 22.25 | 81,440 |
| 2026-08-03 | NOK 21.80 | NOK 21.80 | NOK 21.20 | NOK 21.50 | 552,754 |
| 2026-07-31 | NOK 21.00 | NOK 21.80 | NOK 20.95 | NOK 21.80 | 58,946 |
| 2026-07-30 | NOK 21.60 | NOK 21.60 | NOK 20.85 | NOK 21.45 | 42,421 |
| 2026-07-29 | NOK 21.30 | NOK 21.60 | NOK 20.75 | NOK 21.60 | 60,518 |
| 2026-07-28 | NOK 20.45 | NOK 21.25 | NOK 19.96 | NOK 21.25 | 81,518 |
| 2026-07-27 | NOK 20.60 | NOK 20.90 | NOK 20.35 | NOK 20.55 | 55,365 |
| 2026-07-24 | NOK 20.90 | NOK 21.30 | NOK 20.60 | NOK 20.85 | 59,127 |
| 2026-07-23 | NOK 20.55 | NOK 21.30 | NOK 20.20 | NOK 21.15 | 45,580 |
| 2026-07-22 | NOK 19.70 | NOK 20.55 | NOK 19.70 | NOK 20.55 | 50,184 |
| 2026-07-21 | NOK 19.70 | NOK 20.00 | NOK 19.60 | NOK 19.90 | 29,959 |
| 2026-07-20 | NOK 20.20 | NOK 20.20 | NOK 19.52 | NOK 19.72 | 48,196 |
| 2026-07-17 | NOK 20.05 | NOK 20.45 | NOK 19.80 | NOK 20.20 | 59,944 |
| 2026-07-16 | NOK 20.65 | NOK 20.70 | NOK 20.00 | NOK 20.15 | 64,365 |
| 2026-07-15 | NOK 19.00 | NOK 20.65 | NOK 18.86 | NOK 20.65 | 136,807 |
| 2026-07-14 | NOK 19.40 | NOK 19.64 | NOK 18.86 | NOK 18.86 | 128,274 |
| 2026-07-13 | NOK 19.18 | NOK 19.76 | NOK 18.82 | NOK 19.36 | 203,003 |
| 2026-07-10 | NOK 19.60 | NOK 19.90 | NOK 19.02 | NOK 19.14 | 59,703 |
| 2026-07-09 | NOK 19.52 | NOK 20.20 | NOK 19.22 | NOK 19.50 | 53,943 |
| 2026-07-08 | NOK 19.20 | NOK 19.84 | NOK 18.90 | NOK 19.40 | 68,746 |
| 2026-07-07 | NOK 18.96 | NOK 19.62 | NOK 18.66 | NOK 19.08 | 95,975 |
| 2026-07-06 | NOK 20.45 | NOK 20.55 | NOK 18.86 | NOK 18.96 | 95,322 |
| 2026-07-03 | NOK 19.50 | NOK 20.30 | NOK 19.50 | NOK 19.96 | 90,447 |
| 2026-07-02 | NOK 20.30 | NOK 20.30 | NOK 19.10 | NOK 19.56 | 194,180 |
| 2026-07-01 | NOK 20.45 | NOK 20.45 | NOK 19.30 | NOK 19.58 | 49,485 |
| 2026-06-30 | NOK 19.74 | NOK 20.05 | NOK 19.30 | NOK 19.80 | 76,636 |
| 2026-06-29 | NOK 18.78 | NOK 20.45 | NOK 18.54 | NOK 19.64 | 101,089 |
| 2026-06-26 | NOK 19.20 | NOK 19.24 | NOK 18.68 | NOK 18.82 | 99,124 |
| 2026-06-25 | NOK 19.76 | NOK 20.00 | NOK 18.92 | NOK 19.26 | 235,230 |
| 2026-06-24 | NOK 20.80 | NOK 20.80 | NOK 19.48 | NOK 19.48 | 97,374 |
| 2026-06-23 | NOK 21.05 | NOK 21.05 | NOK 20.40 | NOK 20.40 | 162,158 |
| 2026-06-22 | NOK 21.45 | NOK 21.50 | NOK 21.05 | NOK 21.05 | 94,450 |
| 2026-06-19 | NOK 21.70 | NOK 21.70 | NOK 21.25 | NOK 21.50 | 62,970 |
| 2026-06-18 | NOK 21.20 | NOK 21.60 | NOK 20.80 | NOK 21.35 | 113,748 |
| 2026-06-17 | NOK 20.85 | NOK 21.10 | NOK 20.55 | NOK 21.10 | 52,156 |
| 2026-06-16 | NOK 21.05 | NOK 21.55 | NOK 20.60 | NOK 20.75 | 116,150 |
| 2026-06-15 | NOK 21.50 | NOK 21.50 | NOK 20.75 | NOK 21.05 | 70,992 |
| 2026-06-12 | NOK 20.55 | NOK 21.70 | NOK 20.55 | NOK 21.30 | 106,736 |
| 2026-06-11 | NOK 21.80 | NOK 21.80 | NOK 20.35 | NOK 20.75 | 72,358 |
| 2026-06-10 | NOK 21.00 | NOK 21.00 | NOK 20.50 | NOK 20.70 | 154,035 |
| 2026-06-09 | NOK 22.25 | NOK 22.25 | NOK 20.80 | NOK 21.05 | 122,060 |
| 2026-06-08 | NOK 21.00 | NOK 21.45 | NOK 20.55 | NOK 21.45 | 262,594 |
| 2026-06-05 | NOK 22.20 | NOK 22.45 | NOK 21.50 | NOK 21.50 | 218,574 |
| 2026-06-04 | NOK 22.10 | NOK 22.60 | NOK 21.85 | NOK 22.10 | 1,210,984 |
| 2026-06-03 | NOK 23.50 | NOK 23.50 | NOK 22.10 | NOK 22.40 | 173,702 |
| 2026-06-02 | NOK 23.00 | NOK 23.50 | NOK 22.55 | NOK 23.40 | 224,180 |
| 2026-06-01 | NOK 23.70 | NOK 23.70 | NOK 22.30 | NOK 23.50 | 306,333 |
| 2026-05-29 | NOK 23.40 | NOK 23.70 | NOK 22.75 | NOK 23.05 | 217,801 |
| 2026-05-28 | NOK 23.50 | NOK 23.80 | NOK 23.00 | NOK 23.40 | 251,680 |
| 2026-05-27 | NOK 23.95 | NOK 24.60 | NOK 23.55 | NOK 23.60 | 162,745 |
| 2026-05-26 | NOK 24.60 | NOK 24.95 | NOK 23.75 | NOK 23.85 | 64,369 |
| 2026-05-22 | NOK 25.45 | NOK 25.45 | NOK 24.60 | NOK 24.60 | 57,508 |
| 2026-05-21 | NOK 24.80 | NOK 25.30 | NOK 24.15 | NOK 24.40 | 298,540 |
| 2026-05-20 | NOK 23.90 | NOK 24.75 | NOK 23.70 | NOK 24.60 | 102,967 |
| 2026-05-19 | NOK 24.50 | NOK 24.75 | NOK 23.80 | NOK 24.05 | 234,971 |
| 2026-05-18 | NOK 25.00 | NOK 25.00 | NOK 22.85 | NOK 24.45 | 1,325,946 |
| 2026-05-15 | NOK 26.10 | NOK 27.45 | NOK 26.10 | NOK 26.15 | 191,013 |
| 2026-05-13 | NOK 25.95 | NOK 26.70 | NOK 25.50 | NOK 26.10 | 1,112,870 |
| 2026-05-12 | NOK 26.70 | NOK 26.70 | NOK 26.00 | NOK 26.10 | 90,345 |
| 2026-05-11 | NOK 27.50 | NOK 27.50 | NOK 26.20 | NOK 26.70 | 140,309 |
| 2026-05-08 | NOK 27.20 | NOK 28.00 | NOK 26.87 | NOK 27.60 | 214,615 |
| 2026-05-07 | NOK 28.60 | NOK 29.28 | NOK 27.10 | NOK 27.29 | 225,389 |
| 2026-05-06 | NOK 29.50 | NOK 29.90 | NOK 28.60 | NOK 28.60 | 162,495 |
| 2026-05-05 | NOK 29.09 | NOK 29.50 | NOK 28.83 | NOK 29.20 | 104,160 |
| 2026-05-04 | NOK 30.51 | NOK 31.00 | NOK 29.00 | NOK 29.63 | 185,560 |
| 2026-04-30 | NOK 31.58 | NOK 32.00 | NOK 30.50 | NOK 30.67 | 157,459 |
| 2026-04-29 | NOK 31.90 | NOK 32.00 | NOK 31.11 | NOK 31.66 | 139,800 |
| 2026-04-28 | NOK 32.50 | NOK 32.60 | NOK 31.00 | NOK 31.10 | 449,942 |
| 2026-04-27 | NOK 31.58 | NOK 33.26 | NOK 31.00 | NOK 32.78 | 351,357 |
| 2026-04-24 | NOK 29.00 | NOK 31.99 | NOK 29.00 | NOK 31.00 | 1,883,995 |
| 2026-04-23 | NOK 28.20 | NOK 29.95 | NOK 28.05 | NOK 29.92 | 378,616 |
| 2026-04-22 | NOK 27.78 | NOK 28.50 | NOK 27.66 | NOK 28.00 | 141,994 |
| 2026-04-21 | NOK 28.00 | NOK 28.40 | NOK 27.50 | NOK 28.10 | 160,093 |
| 2026-04-20 | NOK 28.08 | NOK 28.99 | NOK 27.80 | NOK 28.05 | 170,901 |
| 2026-04-17 | NOK 29.00 | NOK 29.00 | NOK 27.33 | NOK 28.08 | 529,664 |
| 2026-04-16 | NOK 29.20 | NOK 29.24 | NOK 28.66 | NOK 28.66 | 396,804 |
| 2026-04-15 | NOK 29.69 | NOK 29.90 | NOK 28.80 | NOK 29.20 | 306,100 |
| 2026-04-14 | NOK 28.50 | NOK 29.90 | NOK 28.50 | NOK 29.28 | 864,289 |
| 2026-04-13 | NOK 27.50 | NOK 28.70 | NOK 27.20 | NOK 28.41 | 609,160 |
| 2026-04-10 | NOK 25.41 | NOK 27.30 | NOK 25.41 | NOK 26.80 | 869,989 |
| 2026-04-09 | NOK 25.41 | NOK 25.41 | NOK 24.79 | NOK 25.06 | 564,504 |
| 2026-04-08 | NOK 25.50 | NOK 25.80 | NOK 25.20 | NOK 25.40 | 531,455 |
| 2026-04-07 | NOK 25.81 | NOK 26.00 | NOK 25.18 | NOK 25.40 | 953,116 |
| 2026-04-01 | NOK 24.92 | NOK 25.29 | NOK 24.48 | NOK 24.88 | 228,114 |
| 2026-03-31 | NOK 24.60 | NOK 25.00 | NOK 24.60 | NOK 24.66 | 156,702 |
| 2026-03-30 | NOK 25.88 | NOK 26.50 | NOK 24.10 | NOK 24.10 | 836,250 |
| 2026-03-27 | NOK 24.27 | NOK 26.42 | NOK 24.25 | NOK 25.40 | 2,354,746 |
| 2026-03-26 | NOK 23.25 | NOK 24.15 | NOK 23.20 | NOK 23.70 | 40,867,580 |