NASDAQ:GOGL
Golden Ocean Stock Price (Quote)
$13.04
-0.0500 (-0.382%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.27 | $13.57 | Thursday, 18th Apr 2024 GOGL stock ended at $13.04. This is 0.382% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.05% from a day low at $12.94 to a day high of $13.20. |
| 90 days | $10.14 | $13.95 | |
| 52 weeks | $6.89 | $13.95 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $8.15 | $8.16 | $8.04 | $8.06 | 936 673 |
| 2023-10-17 | $7.99 | $8.16 | $7.98 | $8.11 | 1 477 767 |
| 2023-10-16 | $7.98 | $7.98 | $7.81 | $7.85 | 1 142 918 |
| 2023-10-13 | $7.99 | $8.04 | $7.90 | $7.98 | 964 402 |
| 2023-10-12 | $8.09 | $8.09 | $7.92 | $7.95 | 1 177 578 |
| 2023-10-11 | $8.02 | $8.02 | $7.95 | $8.01 | 809 323 |
| 2023-10-10 | $8.05 | $8.09 | $7.99 | $8.02 | 934 148 |
| 2023-10-09 | $8.03 | $8.07 | $7.95 | $8.04 | 862 987 |
| 2023-10-06 | $7.95 | $8.05 | $7.88 | $8.03 | 1 378 877 |
| 2023-10-05 | $7.67 | $7.91 | $7.65 | $7.89 | 1 316 403 |
| 2023-10-04 | $7.74 | $7.75 | $7.51 | $7.67 | 1 353 212 |
| 2023-10-03 | $7.91 | $7.98 | $7.81 | $7.86 | 990 573 |
| 2023-10-02 | $8.04 | $8.09 | $7.90 | $7.95 | 1 783 935 |
| 2023-09-29 | $7.93 | $7.98 | $7.86 | $7.88 | 1 031 868 |
| 2023-09-28 | $7.79 | $7.91 | $7.74 | $7.90 | 1 084 706 |
| 2023-09-27 | $7.83 | $7.95 | $7.83 | $7.93 | 1 270 314 |
| 2023-09-26 | $7.66 | $7.78 | $7.65 | $7.72 | 930 176 |
| 2023-09-25 | $7.59 | $7.70 | $7.54 | $7.69 | 940 120 |
| 2023-09-22 | $7.61 | $7.72 | $7.60 | $7.69 | 1 048 102 |
| 2023-09-21 | $7.52 | $7.55 | $7.43 | $7.45 | 1 110 682 |
| 2023-09-20 | $7.63 | $7.69 | $7.56 | $7.57 | 983 346 |
| 2023-09-19 | $7.74 | $7.84 | $7.64 | $7.66 | 1 380 007 |
| 2023-09-18 | $7.58 | $7.62 | $7.48 | $7.57 | 1 984 453 |
| 2023-09-15 | $7.72 | $7.79 | $7.62 | $7.65 | 1 558 999 |
| 2023-09-14 | $7.58 | $7.69 | $7.58 | $7.67 | 1 312 934 |
