NASDAQ:GOGL
Golden Ocean Stock Price (Quote)
$14.79
+0.130 (+0.89%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.56 | $14.81 | Friday, 3rd May 2024 GOGL stock ended at $14.79. This is 0.89% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.56% from a day low at $14.58 to a day high of $14.81. |
| 90 days | $10.55 | $14.81 | |
| 52 weeks | $6.89 | $14.81 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $8.46 | $8.61 | $8.46 | $8.54 | 942 600 |
| May 04, 2023 | $8.40 | $8.40 | $8.16 | $8.27 | 1 406 037 |
| May 03, 2023 | $8.59 | $8.62 | $8.45 | $8.45 | 891 375 |
| May 02, 2023 | $8.77 | $8.78 | $8.44 | $8.50 | 1 352 307 |
| May 01, 2023 | $9.16 | $9.16 | $8.84 | $8.88 | 1 446 801 |
| Apr 28, 2023 | $9.10 | $9.25 | $9.03 | $9.15 | 1 145 178 |
| Apr 27, 2023 | $9.20 | $9.25 | $9.09 | $9.23 | 1 144 576 |
| Apr 26, 2023 | $9.09 | $9.13 | $8.92 | $8.93 | 1 315 473 |
| Apr 25, 2023 | $9.20 | $9.21 | $8.82 | $8.95 | 1 734 423 |
| Apr 24, 2023 | $9.13 | $9.47 | $9.13 | $9.36 | 1 697 629 |
| Apr 21, 2023 | $9.31 | $9.33 | $9.14 | $9.17 | 874 492 |
| Apr 20, 2023 | $9.46 | $9.56 | $9.37 | $9.39 | 916 979 |
| Apr 19, 2023 | $9.50 | $9.51 | $9.28 | $9.39 | 1 140 719 |
| Apr 18, 2023 | $9.50 | $9.67 | $9.46 | $9.56 | 1 315 869 |
| Apr 17, 2023 | $9.60 | $9.65 | $9.49 | $9.50 | 1 630 017 |
| Apr 14, 2023 | $9.56 | $9.59 | $9.37 | $9.47 | 946 510 |
| Apr 13, 2023 | $9.34 | $9.62 | $9.34 | $9.53 | 1 534 620 |
| Apr 12, 2023 | $9.27 | $9.28 | $9.16 | $9.25 | 903 078 |
| Apr 11, 2023 | $8.98 | $9.19 | $8.96 | $9.14 | 1 573 347 |
| Apr 10, 2023 | $8.83 | $9.17 | $8.83 | $9.10 | 998 199 |
| Apr 06, 2023 | $8.95 | $8.96 | $8.81 | $8.83 | 1 216 473 |
| Apr 05, 2023 | $9.07 | $9.09 | $8.82 | $8.95 | 1 755 152 |
| Apr 04, 2023 | $9.21 | $9.33 | $9.15 | $9.23 | 1 442 089 |
| Apr 03, 2023 | $9.30 | $9.32 | $9.08 | $9.17 | 1 953 316 |
| Mar 31, 2023 | $9.35 | $9.54 | $9.34 | $9.52 | 1 246 794 |
