NASDAQ:GOGL
Golden Ocean Stock Price (Quote)
$14.92
+0.200 (+1.36%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.56 | $14.98 | Thursday, 9th May 2024 GOGL stock ended at $14.92. This is 1.36% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.11% from a day low at $14.67 to a day high of $14.98. |
| 90 days | $10.83 | $14.98 | |
| 52 weeks | $6.89 | $14.98 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $4.70 | $4.77 | $4.65 | $4.77 | 69 053 |
| Dec 30, 2016 | $4.74 | $4.82 | $4.68 | $4.71 | 96 379 |
| Dec 29, 2016 | $4.72 | $4.80 | $4.69 | $4.74 | 66 293 |
| Dec 28, 2016 | $4.74 | $4.74 | $4.58 | $4.58 | 62 459 |
| Dec 27, 2016 | $4.60 | $4.80 | $4.60 | $4.78 | 86 453 |
| Dec 23, 2016 | $4.48 | $4.55 | $4.48 | $4.54 | 93 774 |
| Dec 22, 2016 | $4.31 | $4.37 | $4.24 | $4.27 | 123 473 |
| Dec 21, 2016 | $4.24 | $4.30 | $4.15 | $4.21 | 145 774 |
| Dec 20, 2016 | $4.14 | $4.14 | $4.04 | $4.07 | 133 233 |
| Dec 19, 2016 | $4.22 | $4.22 | $4.06 | $4.14 | 126 772 |
| Dec 16, 2016 | $4.23 | $4.28 | $4.18 | $4.19 | 156 787 |
| Dec 15, 2016 | $4.03 | $4.16 | $4.03 | $4.07 | 80 833 |
| Dec 14, 2016 | $4.07 | $4.09 | $3.95 | $3.96 | 95 416 |
| Dec 13, 2016 | $4.21 | $4.30 | $4.13 | $4.25 | 247 022 |
| Dec 12, 2016 | $4.26 | $4.35 | $4.20 | $4.31 | 179 341 |
| Dec 09, 2016 | $4.16 | $4.27 | $4.15 | $4.26 | 126 535 |
| Dec 08, 2016 | $4.22 | $4.24 | $4.15 | $4.21 | 82 263 |
| Dec 07, 2016 | $4.41 | $4.43 | $4.36 | $4.37 | 117 709 |
| Dec 06, 2016 | $4.40 | $4.45 | $4.38 | $4.45 | 145 488 |
| Dec 05, 2016 | $4.30 | $4.35 | $4.27 | $4.30 | 154 496 |
| Dec 02, 2016 | $4.22 | $4.32 | $4.18 | $4.26 | 161 110 |
| Dec 01, 2016 | $4.35 | $4.37 | $4.06 | $4.14 | 226 353 |
| Nov 30, 2016 | $4.28 | $4.32 | $4.18 | $4.20 | 184 302 |
| Nov 29, 2016 | $4.12 | $4.16 | $4.07 | $4.11 | 119 181 |
| Nov 28, 2016 | $3.98 | $4.13 | $3.98 | $4.10 | 139 950 |
