NASDAQ:GOGL
Golden Ocean Stock Price (Quote)
$14.98
+0.0600 (+0.402%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.56 | $15.11 | Friday, 10th May 2024 GOGL stock ended at $14.98. This is 0.402% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.00% from a day low at $14.96 to a day high of $15.11. |
| 90 days | $10.83 | $15.11 | |
| 52 weeks | $6.89 | $15.11 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 13, 2020 | $2.77 | $2.80 | $2.69 | $2.72 | 363 930 |
| May 12, 2020 | $3.02 | $3.04 | $2.85 | $2.85 | 433 705 |
| May 11, 2020 | $3.23 | $3.23 | $3.13 | $3.15 | 169 848 |
| May 08, 2020 | $3.22 | $3.29 | $3.19 | $3.27 | 311 050 |
| May 07, 2020 | $3.13 | $3.16 | $3.03 | $3.13 | 544 111 |
| May 06, 2020 | $3.10 | $3.10 | $2.96 | $2.98 | 445 244 |
| May 05, 2020 | $3.36 | $3.36 | $3.20 | $3.22 | 405 798 |
| May 04, 2020 | $3.33 | $3.46 | $3.29 | $3.45 | 342 181 |
| May 01, 2020 | $3.75 | $3.79 | $3.46 | $3.54 | 422 720 |
| Apr 30, 2020 | $3.58 | $3.83 | $3.53 | $3.80 | 723 999 |
| Apr 29, 2020 | $3.63 | $3.69 | $3.58 | $3.63 | 723 916 |
| Apr 28, 2020 | $3.61 | $3.74 | $3.53 | $3.66 | 1 086 399 |
| Apr 27, 2020 | $3.45 | $3.56 | $3.45 | $3.49 | 747 822 |
| Apr 24, 2020 | $3.51 | $3.54 | $3.43 | $3.48 | 132 711 |
| Apr 23, 2020 | $3.44 | $3.54 | $3.43 | $3.47 | 119 227 |
| Apr 22, 2020 | $3.45 | $3.48 | $3.38 | $3.44 | 216 520 |
| Apr 21, 2020 | $3.41 | $3.46 | $3.32 | $3.35 | 332 759 |
| Apr 20, 2020 | $3.67 | $3.69 | $3.58 | $3.63 | 335 927 |
| Apr 17, 2020 | $3.74 | $3.83 | $3.73 | $3.82 | 247 877 |
| Apr 16, 2020 | $3.70 | $3.70 | $3.52 | $3.61 | 507 233 |
