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 |
| Aug 21, 2020 | $4.05 | $4.08 | $4.01 | $4.06 | 223 750 |
| Aug 20, 2020 | $4.15 | $4.16 | $4.10 | $4.15 | 204 625 |
| Aug 19, 2020 | $4.35 | $4.43 | $4.29 | $4.30 | 390 673 |
| Aug 18, 2020 | $4.36 | $4.37 | $4.19 | $4.28 | 388 900 |
| Aug 17, 2020 | $4.23 | $4.30 | $4.21 | $4.25 | 339 590 |
| Aug 14, 2020 | $4.07 | $4.19 | $4.05 | $4.14 | 120 377 |
| Aug 13, 2020 | $4.20 | $4.24 | $4.13 | $4.20 | 265 682 |
| Aug 12, 2020 | $4.13 | $4.19 | $4.09 | $4.16 | 134 487 |
| Aug 11, 2020 | $4.09 | $4.19 | $4.06 | $4.11 | 281 808 |
| Aug 10, 2020 | $3.90 | $3.97 | $3.90 | $3.96 | 201 673 |
| Aug 07, 2020 | $3.95 | $3.99 | $3.93 | $3.95 | 70 624 |
| Aug 06, 2020 | $4.04 | $4.06 | $3.97 | $4.01 | 195 152 |
| Aug 05, 2020 | $4.03 | $4.05 | $3.98 | $4.02 | 191 920 |
| Aug 04, 2020 | $4.01 | $4.03 | $3.93 | $3.97 | 247 227 |
| Aug 03, 2020 | $3.88 | $3.91 | $3.84 | $3.90 | 179 115 |
| Jul 31, 2020 | $3.88 | $3.88 | $3.79 | $3.84 | 153 590 |
| Jul 30, 2020 | $3.83 | $3.88 | $3.76 | $3.83 | 409 154 |
| Jul 29, 2020 | $3.97 | $4.15 | $3.96 | $4.12 | 675 006 |
| Jul 28, 2020 | $3.62 | $3.71 | $3.60 | $3.67 | 323 495 |
| Jul 27, 2020 | $3.60 | $3.78 | $3.56 | $3.68 | 429 665 |
| Jul 24, 2020 | $3.50 | $3.55 | $3.42 | $3.51 | 252 936 |
| Jul 23, 2020 | $3.51 | $3.57 | $3.48 | $3.50 | 441 679 |
| Jul 22, 2020 | $3.65 | $3.65 | $3.52 | $3.56 | 460 900 |
| Jul 21, 2020 | $3.80 | $3.81 | $3.66 | $3.68 | 343 000 |
| Jul 20, 2020 | $3.79 | $3.79 | $3.73 | $3.74 | 293 400 |
