NASDAQ:GOGL
Golden Ocean Stock Price (Quote)
$14.05
+0.230 (+1.66%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.56 | $14.13 | Friday, 26th Apr 2024 GOGL stock ended at $14.05. This is 1.66% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.36% from a day low at $13.94 to a day high of $14.13. |
| 90 days | $10.31 | $14.13 | |
| 52 weeks | $6.89 | $14.13 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2021 | $6.25 | $6.46 | $6.20 | $6.42 | 1 151 230 |
| Feb 19, 2021 | $6.34 | $6.51 | $6.29 | $6.48 | 1 158 238 |
| Feb 18, 2021 | $6.14 | $6.27 | $6.05 | $6.15 | 1 702 868 |
| Feb 17, 2021 | $6.62 | $7.03 | $6.46 | $6.52 | 2 384 879 |
| Feb 16, 2021 | $6.51 | $6.86 | $6.50 | $6.72 | 1 807 955 |
| Feb 12, 2021 | $5.62 | $5.93 | $5.60 | $5.78 | 1 988 797 |
| Feb 11, 2021 | $5.39 | $5.64 | $5.36 | $5.61 | 775 334 |
| Feb 10, 2021 | $5.49 | $5.53 | $5.43 | $5.47 | 399 527 |
| Feb 09, 2021 | $5.24 | $5.42 | $5.18 | $5.37 | 487 430 |
| Feb 08, 2021 | $5.10 | $5.17 | $5.08 | $5.12 | 420 167 |
| Feb 05, 2021 | $5.11 | $5.27 | $5.10 | $5.21 | 647 291 |
| Feb 04, 2021 | $5.01 | $5.13 | $4.99 | $5.10 | 452 805 |
| Feb 03, 2021 | $4.89 | $5.05 | $4.87 | $5.00 | 561 935 |
| Feb 02, 2021 | $4.82 | $4.89 | $4.78 | $4.87 | 450 204 |
| Feb 01, 2021 | $4.81 | $4.89 | $4.74 | $4.87 | 326 113 |
| Jan 29, 2021 | $4.75 | $4.89 | $4.71 | $4.74 | 435 634 |
| Jan 28, 2021 | $4.70 | $4.73 | $4.64 | $4.69 | 312 594 |
| Jan 27, 2021 | $4.70 | $4.79 | $4.63 | $4.69 | 414 201 |
| Jan 26, 2021 | $5.01 | $5.02 | $4.94 | $5.00 | 462 098 |
| Jan 25, 2021 | $4.96 | $5.12 | $4.96 | $5.10 | 703 471 |
| Jan 22, 2021 | $5.35 | $5.35 | $5.26 | $5.34 | 274 899 |
| Jan 21, 2021 | $5.48 | $5.54 | $5.41 | $5.50 | 290 528 |
| Jan 20, 2021 | $5.51 | $5.56 | $5.46 | $5.52 | 382 877 |
| Jan 19, 2021 | $5.36 | $5.59 | $5.35 | $5.50 | 631 303 |
| Jan 15, 2021 | $5.25 | $5.26 | $5.19 | $5.23 | 587 091 |
