NASDAQ:GOGL
Golden Ocean Stock Price (Quote)
$14.92
+0.200 (+1.36%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.56 | $14.98 | Thursday, 9th May 2024 GOGL stock ended at $14.92. This is 1.36% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.11% from a day low at $14.67 to a day high of $14.98. |
| 90 days | $10.83 | $14.98 | |
| 52 weeks | $6.89 | $14.98 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2021 | $7.11 | $7.11 | $6.86 | $7.01 | 832 778 |
| Apr 09, 2021 | $7.09 | $7.17 | $7.04 | $7.16 | 507 906 |
| Apr 08, 2021 | $7.05 | $7.07 | $6.93 | $7.05 | 422 250 |
| Apr 07, 2021 | $6.99 | $7.14 | $6.97 | $7.11 | 632 739 |
| Apr 06, 2021 | $6.98 | $7.09 | $6.88 | $6.89 | 683 608 |
| Apr 05, 2021 | $6.90 | $6.90 | $6.62 | $6.77 | 528 287 |
| Apr 01, 2021 | $6.75 | $6.93 | $6.75 | $6.86 | 430 951 |
| Mar 31, 2021 | $6.85 | $6.86 | $6.62 | $6.71 | 688 354 |
| Mar 30, 2021 | $6.83 | $6.89 | $6.79 | $6.84 | 446 157 |
| Mar 29, 2021 | $7.13 | $7.13 | $6.86 | $6.90 | 672 544 |
| Mar 26, 2021 | $7.38 | $7.40 | $7.08 | $7.17 | 833 458 |
| Mar 25, 2021 | $6.89 | $7.40 | $6.76 | $7.35 | 1 105 610 |
| Mar 24, 2021 | $7.03 | $7.11 | $6.87 | $6.88 | 734 441 |
| Mar 23, 2021 | $7.35 | $7.35 | $6.84 | $6.88 | 1 200 444 |
| Mar 22, 2021 | $7.73 | $7.83 | $7.62 | $7.67 | 746 404 |
| Mar 19, 2021 | $7.59 | $7.72 | $7.45 | $7.66 | 792 298 |
| Mar 18, 2021 | $7.53 | $7.83 | $7.49 | $7.52 | 1 122 732 |
| Mar 17, 2021 | $7.16 | $7.45 | $7.12 | $7.40 | 1 064 869 |
| Mar 16, 2021 | $7.29 | $7.29 | $7.12 | $7.16 | 691 734 |
| Mar 15, 2021 | $7.25 | $7.31 | $7.19 | $7.26 | 668 421 |
| Mar 12, 2021 | $6.96 | $7.25 | $6.92 | $7.15 | 1 089 815 |
| Mar 11, 2021 | $6.87 | $7.08 | $6.77 | $7.02 | 2 555 448 |
| Mar 10, 2021 | $6.68 | $6.84 | $6.61 | $6.81 | 1 431 508 |
| Mar 09, 2021 | $6.67 | $6.75 | $6.63 | $6.69 | 1 700 704 |
| Mar 08, 2021 | $6.67 | $6.74 | $6.61 | $6.70 | 642 354 |
