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 |
| Jan 14, 2021 | $5.12 | $5.37 | $5.09 | $5.32 | 905 039 |
| Jan 13, 2021 | $5.24 | $5.27 | $5.19 | $5.25 | 798 895 |
| Jan 12, 2021 | $5.27 | $5.41 | $5.21 | $5.39 | 741 702 |
| Jan 11, 2021 | $5.28 | $5.47 | $5.25 | $5.42 | 572 014 |
| Jan 08, 2021 | $5.33 | $5.42 | $5.33 | $5.42 | 550 009 |
| Jan 07, 2021 | $4.98 | $5.01 | $4.93 | $5.00 | 517 529 |
| Jan 06, 2021 | $4.86 | $4.89 | $4.82 | $4.87 | 194 389 |
| Jan 05, 2021 | $4.87 | $4.93 | $4.77 | $4.86 | 517 830 |
| Jan 04, 2021 | $4.89 | $4.92 | $4.73 | $4.78 | 338 361 |
| Dec 31, 2020 | $4.63 | $4.67 | $4.59 | $4.63 | 115 088 |
| Dec 30, 2020 | $4.57 | $4.66 | $4.57 | $4.64 | 272 509 |
| Dec 29, 2020 | $4.56 | $4.56 | $4.44 | $4.50 | 241 735 |
| Dec 28, 2020 | $4.66 | $4.69 | $4.57 | $4.58 | 203 620 |
| Dec 24, 2020 | $4.60 | $4.63 | $4.57 | $4.62 | 49 511 |
| Dec 23, 2020 | $4.58 | $4.64 | $4.57 | $4.59 | 112 455 |
| Dec 22, 2020 | $4.61 | $4.63 | $4.49 | $4.51 | 208 734 |
| Dec 21, 2020 | $4.54 | $4.61 | $4.52 | $4.58 | 331 567 |
| Dec 18, 2020 | $4.85 | $4.92 | $4.79 | $4.81 | 627 283 |
| Dec 17, 2020 | $4.66 | $4.78 | $4.64 | $4.68 | 290 850 |
| Dec 16, 2020 | $4.64 | $4.66 | $4.57 | $4.62 | 178 666 |
| Dec 15, 2020 | $4.58 | $4.64 | $4.54 | $4.63 | 245 890 |
| Dec 14, 2020 | $4.73 | $4.75 | $4.64 | $4.67 | 350 442 |
| Dec 11, 2020 | $4.49 | $4.50 | $4.43 | $4.45 | 143 122 |
| Dec 10, 2020 | $4.42 | $4.56 | $4.39 | $4.52 | 222 431 |
| Dec 09, 2020 | $4.40 | $4.42 | $4.37 | $4.40 | 306 302 |
