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 |
| Jul 17, 2020 | $3.95 | $3.97 | $3.88 | $3.90 | 466 800 |
| Jul 16, 2020 | $3.89 | $3.94 | $3.84 | $3.89 | 306 800 |
| Jul 15, 2020 | $3.78 | $3.81 | $3.75 | $3.78 | 254 400 |
| Jul 14, 2020 | $3.73 | $3.82 | $3.71 | $3.78 | 331 900 |
| Jul 13, 2020 | $3.85 | $3.90 | $3.74 | $3.74 | 290 000 |
| Jul 10, 2020 | $3.77 | $3.82 | $3.75 | $3.81 | 216 400 |
| Jul 09, 2020 | $3.95 | $3.96 | $3.81 | $3.81 | 264 300 |
| Jul 08, 2020 | $3.92 | $4.03 | $3.92 | $4.00 | 150 700 |
| Jul 07, 2020 | $4.05 | $4.05 | $3.93 | $3.95 | 346 100 |
| Jul 06, 2020 | $4.16 | $4.23 | $4.15 | $4.20 | 254 300 |
| Jul 02, 2020 | $4.02 | $4.07 | $3.91 | $3.92 | 353 338 |
| Jul 01, 2020 | $3.78 | $3.94 | $3.78 | $3.86 | 253 446 |
| Jun 30, 2020 | $3.87 | $3.90 | $3.76 | $3.88 | 240 555 |
| Jun 29, 2020 | $3.88 | $3.98 | $3.87 | $3.93 | 239 735 |
| Jun 26, 2020 | $3.91 | $3.92 | $3.76 | $3.77 | 341 905 |
| Jun 25, 2020 | $3.97 | $4.05 | $3.92 | $4.05 | 260 897 |
| Jun 24, 2020 | $4.14 | $4.14 | $3.89 | $3.92 | 610 484 |
| Jun 23, 2020 | $4.24 | $4.25 | $4.16 | $4.20 | 404 117 |
| Jun 22, 2020 | $4.13 | $4.20 | $4.10 | $4.15 | 397 824 |
| Jun 19, 2020 | $4.17 | $4.20 | $3.98 | $4.07 | 649 286 |
| Jun 18, 2020 | $4.36 | $4.40 | $4.26 | $4.38 | 893 120 |
| Jun 17, 2020 | $4.29 | $4.29 | $4.15 | $4.21 | 736 835 |
| Jun 16, 2020 | $4.08 | $4.11 | $3.95 | $4.01 | 389 786 |
| Jun 15, 2020 | $3.64 | $3.89 | $3.61 | $3.85 | 452 715 |
| Jun 12, 2020 | $3.87 | $3.90 | $3.70 | $3.81 | 471 913 |
