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 |
| Nov 25, 2016 | $3.92 | $4.01 | $3.87 | $3.94 | 200 282 |
| Nov 23, 2016 | $4.08 | $4.29 | $4.07 | $4.25 | 170 211 |
| Nov 22, 2016 | $4.33 | $4.35 | $4.07 | $4.13 | 346 694 |
| Nov 21, 2016 | $4.29 | $4.32 | $4.22 | $4.28 | 238 172 |
| Nov 18, 2016 | $4.27 | $4.40 | $4.17 | $4.23 | 253 638 |
| Nov 17, 2016 | $4.57 | $4.65 | $4.09 | $4.14 | 872 817 |
| Nov 16, 2016 | $4.55 | $5.08 | $4.31 | $4.52 | 1 568 441 |
| Nov 15, 2016 | $4.35 | $4.39 | $4.16 | $4.19 | 483 784 |
| Nov 14, 2016 | $4.33 | $4.33 | $4.08 | $4.21 | 287 309 |
| Nov 11, 2016 | $4.14 | $4.36 | $4.13 | $4.31 | 424 312 |
| Nov 10, 2016 | $3.91 | $4.38 | $3.90 | $4.16 | 423 594 |
| Nov 09, 2016 | $3.70 | $3.83 | $3.64 | $3.82 | 56 954 |
| Nov 08, 2016 | $3.63 | $3.75 | $3.63 | $3.74 | 26 120 |
| Nov 07, 2016 | $3.54 | $3.64 | $3.54 | $3.60 | 20 700 |
| Nov 04, 2016 | $3.65 | $3.66 | $3.59 | $3.60 | 12 000 |
| Nov 03, 2016 | $3.62 | $3.70 | $3.62 | $3.62 | 17 600 |
| Nov 02, 2016 | $3.66 | $3.66 | $3.55 | $3.57 | 21 500 |
| Nov 01, 2016 | $3.73 | $3.73 | $3.62 | $3.67 | 25 300 |
| Oct 31, 2016 | $3.76 | $3.76 | $3.61 | $3.64 | 35 100 |
| Oct 28, 2016 | $3.69 | $3.78 | $3.69 | $3.71 | 39 600 |
| Oct 27, 2016 | $3.56 | $3.62 | $3.50 | $3.54 | 25 700 |
| Oct 26, 2016 | $3.50 | $3.63 | $3.50 | $3.56 | 31 400 |
| Oct 25, 2016 | $3.59 | $3.59 | $3.50 | $3.50 | 41 800 |
| Oct 24, 2016 | $3.65 | $3.65 | $3.58 | $3.64 | 44 500 |
| Oct 21, 2016 | $3.65 | $3.70 | $3.61 | $3.66 | 32 800 |
