NASDAQ:GOGL
Golden Ocean Stock Price (Quote)
$14.98
+0.0600 (+0.402%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.56 | $15.11 | Friday, 10th May 2024 GOGL stock ended at $14.98. This is 0.402% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.00% from a day low at $14.96 to a day high of $15.11. |
| 90 days | $10.83 | $15.11 | |
| 52 weeks | $6.89 | $15.11 |
| Date | Open | High | Low | Close | Volume |
| May 18, 2021 | $9.33 | $9.48 | $9.31 | $9.39 | 1 012 335 |
| May 17, 2021 | $8.95 | $9.00 | $8.78 | $8.96 | 737 886 |
| May 14, 2021 | $8.82 | $8.91 | $8.71 | $8.88 | 671 772 |
| May 13, 2021 | $8.59 | $8.84 | $8.58 | $8.78 | 628 915 |
| May 12, 2021 | $8.80 | $8.93 | $8.65 | $8.70 | 1 228 508 |
| May 11, 2021 | $9.16 | $9.52 | $9.10 | $9.34 | 981 420 |
| May 10, 2021 | $9.63 | $9.68 | $9.42 | $9.45 | 1 321 333 |
| May 07, 2021 | $8.98 | $9.34 | $8.95 | $9.29 | 756 458 |
| May 06, 2021 | $8.58 | $8.85 | $8.44 | $8.84 | 1 282 513 |
| May 05, 2021 | $9.27 | $9.33 | $9.06 | $9.11 | 1 354 624 |
| May 04, 2021 | $9.27 | $9.39 | $9.00 | $9.15 | 1 576 623 |
| May 03, 2021 | $9.11 | $9.49 | $9.05 | $9.35 | 1 659 209 |
| Apr 30, 2021 | $8.74 | $8.78 | $8.69 | $8.70 | 595 969 |
| Apr 29, 2021 | $8.81 | $8.82 | $8.57 | $8.74 | 1 075 401 |
| Apr 28, 2021 | $8.57 | $8.84 | $8.55 | $8.76 | 925 855 |
| Apr 27, 2021 | $8.54 | $8.64 | $8.42 | $8.52 | 694 092 |
| Apr 26, 2021 | $8.31 | $8.44 | $8.31 | $8.38 | 849 780 |
| Apr 23, 2021 | $8.10 | $8.26 | $8.06 | $8.23 | 565 630 |
| Apr 22, 2021 | $8.12 | $8.17 | $7.92 | $7.98 | 1 385 445 |
| Apr 21, 2021 | $8.12 | $8.39 | $8.07 | $8.38 | 1 327 764 |
| Apr 20, 2021 | $7.87 | $8.02 | $7.74 | $7.88 | 1 213 305 |
| Apr 19, 2021 | $7.85 | $8.13 | $7.85 | $8.13 | 1 053 197 |
| Apr 16, 2021 | $7.70 | $7.74 | $7.56 | $7.66 | 755 446 |
| Apr 15, 2021 | $7.19 | $7.25 | $7.13 | $7.24 | 566 990 |
| Apr 14, 2021 | $6.98 | $7.27 | $6.98 | $7.15 | 858 453 |
