NASDAQ:GOGL
Golden Ocean Stock Price (Quote)
$13.03
+0.0200 (+0.154%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.27 | $13.57 | Monday, 15th Apr 2024 GOGL stock ended at $13.03. This is 0.154% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.01% from a day low at $12.96 to a day high of $13.22. |
| 90 days | $9.96 | $13.95 | |
| 52 weeks | $6.89 | $13.95 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-22 | $8.15 | $8.19 | $8.01 | $8.07 | 1 566 992 |
| 2023-05-19 | $8.34 | $8.39 | $8.24 | $8.26 | 1 622 367 |
| 2023-05-18 | $8.50 | $8.50 | $8.33 | $8.46 | 1 286 733 |
| 2023-05-17 | $8.44 | $8.50 | $8.28 | $8.49 | 1 466 596 |
| 2023-05-16 | $8.49 | $8.84 | $8.31 | $8.45 | 2 091 539 |
| 2023-05-15 | $8.56 | $8.60 | $8.40 | $8.54 | 1 202 888 |
| 2023-05-12 | $8.63 | $8.83 | $8.49 | $8.56 | 1 375 386 |
| 2023-05-11 | $8.60 | $8.68 | $8.53 | $8.56 | 1 260 374 |
| 2023-05-10 | $8.85 | $8.86 | $8.60 | $8.70 | 1 131 414 |
| 2023-05-09 | $8.59 | $8.80 | $8.55 | $8.79 | 1 012 363 |
| 2023-05-08 | $8.61 | $8.68 | $8.57 | $8.63 | 810 840 |
| 2023-05-05 | $8.46 | $8.61 | $8.46 | $8.54 | 942 600 |
| 2023-05-04 | $8.40 | $8.40 | $8.16 | $8.27 | 1 406 037 |
| 2023-05-03 | $8.59 | $8.62 | $8.45 | $8.45 | 891 375 |
| 2023-05-02 | $8.77 | $8.78 | $8.44 | $8.50 | 1 352 307 |
| 2023-05-01 | $9.16 | $9.16 | $8.84 | $8.88 | 1 446 801 |
| 2023-04-28 | $9.10 | $9.25 | $9.03 | $9.15 | 1 145 178 |
| 2023-04-27 | $9.20 | $9.25 | $9.09 | $9.23 | 1 144 576 |
| 2023-04-26 | $9.09 | $9.13 | $8.92 | $8.93 | 1 315 473 |
| 2023-04-25 | $9.20 | $9.21 | $8.82 | $8.95 | 1 734 423 |
| 2023-04-24 | $9.13 | $9.47 | $9.13 | $9.36 | 1 697 629 |
| 2023-04-21 | $9.31 | $9.33 | $9.14 | $9.17 | 874 492 |
| 2023-04-20 | $9.46 | $9.56 | $9.37 | $9.39 | 916 979 |
| 2023-04-19 | $9.50 | $9.51 | $9.28 | $9.39 | 1 140 719 |
| 2023-04-18 | $9.50 | $9.67 | $9.46 | $9.56 | 1 315 869 |
