NASDAQ:GOGL
Golden Ocean Stock Price (Quote)
$14.79
+0.130 (+0.89%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.56 | $14.81 | Friday, 3rd May 2024 GOGL stock ended at $14.79. This is 0.89% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.56% from a day low at $14.58 to a day high of $14.81. |
| 90 days | $10.55 | $14.81 | |
| 52 weeks | $6.89 | $14.81 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 11, 2020 | $3.86 | $3.87 | $3.61 | $3.65 | 480 657 |
| Jun 10, 2020 | $4.10 | $4.14 | $3.96 | $4.06 | 432 085 |
| Jun 09, 2020 | $3.82 | $3.89 | $3.79 | $3.87 | 298 864 |
| Jun 08, 2020 | $3.91 | $3.99 | $3.88 | $3.98 | 323 918 |
| Jun 05, 2020 | $3.85 | $3.89 | $3.77 | $3.86 | 438 775 |
| Jun 04, 2020 | $3.65 | $3.70 | $3.59 | $3.64 | 415 185 |
| Jun 03, 2020 | $3.63 | $3.69 | $3.51 | $3.62 | 815 735 |
| Jun 02, 2020 | $3.31 | $3.36 | $3.28 | $3.35 | 161 099 |
| Jun 01, 2020 | $3.09 | $3.21 | $3.09 | $3.19 | 452 258 |
| May 29, 2020 | $3.09 | $3.10 | $3.01 | $3.08 | 302 881 |
| May 28, 2020 | $3.27 | $3.27 | $3.13 | $3.13 | 393 964 |
| May 27, 2020 | $3.47 | $3.48 | $3.25 | $3.32 | 442 554 |
| May 26, 2020 | $3.42 | $3.50 | $3.40 | $3.46 | 269 922 |
| May 22, 2020 | $3.44 | $3.44 | $3.31 | $3.40 | 266 345 |
| May 21, 2020 | $3.47 | $3.52 | $3.39 | $3.43 | 257 839 |
| May 20, 2020 | $3.46 | $3.48 | $3.39 | $3.45 | 304 261 |
| May 19, 2020 | $3.31 | $3.35 | $3.25 | $3.26 | 283 610 |
| May 18, 2020 | $3.25 | $3.32 | $3.21 | $3.31 | 353 973 |
| May 15, 2020 | $3.02 | $3.12 | $3.00 | $3.07 | 322 569 |
| May 14, 2020 | $2.78 | $2.88 | $2.72 | $2.86 | 586 211 |
