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 |
| Oct 20, 2016 | $3.71 | $3.76 | $3.67 | $3.74 | 30 800 |
| Oct 19, 2016 | $3.81 | $3.87 | $3.78 | $3.78 | 30 200 |
| Oct 18, 2016 | $3.81 | $3.88 | $3.76 | $3.78 | 22 900 |
| Oct 17, 2016 | $3.79 | $3.80 | $3.73 | $3.73 | 13 900 |
| Oct 14, 2016 | $3.84 | $3.89 | $3.75 | $3.80 | 55 400 |
| Oct 13, 2016 | $3.86 | $3.86 | $3.79 | $3.81 | 91 500 |
| Oct 12, 2016 | $3.93 | $3.96 | $3.90 | $3.94 | 31 800 |
| Oct 11, 2016 | $4.13 | $4.15 | $3.95 | $3.96 | 69 400 |
| Oct 10, 2016 | $4.24 | $4.31 | $4.19 | $4.20 | 55 100 |
| Oct 07, 2016 | $4.34 | $4.34 | $4.12 | $4.14 | 27 500 |
| Oct 06, 2016 | $4.31 | $4.38 | $4.30 | $4.34 | 59 400 |
| Oct 05, 2016 | $4.20 | $4.31 | $4.19 | $4.25 | 87 000 |
| Oct 04, 2016 | $4.16 | $4.22 | $4.13 | $4.14 | 28 600 |
| Oct 03, 2016 | $3.99 | $4.07 | $3.98 | $4.07 | 17 500 |
| Sep 30, 2016 | $4.00 | $4.09 | $3.92 | $4.05 | 37 800 |
| Sep 29, 2016 | $4.00 | $4.09 | $3.99 | $3.99 | 110 300 |
| Sep 28, 2016 | $4.01 | $4.05 | $3.91 | $4.03 | 32 600 |
| Sep 27, 2016 | $4.10 | $4.11 | $3.93 | $4.00 | 160 900 |
| Sep 26, 2016 | $4.32 | $4.37 | $4.22 | $4.22 | 54 600 |
| Sep 23, 2016 | $4.38 | $4.46 | $4.34 | $4.37 | 73 700 |
| Sep 22, 2016 | $4.51 | $4.63 | $4.46 | $4.55 | 296 900 |
| Sep 21, 2016 | $4.40 | $4.49 | $4.38 | $4.49 | 82 000 |
| Sep 20, 2016 | $4.17 | $4.35 | $4.17 | $4.31 | 48 800 |
| Sep 19, 2016 | $4.25 | $4.33 | $4.21 | $4.21 | 90 500 |
| Sep 16, 2016 | $4.05 | $4.16 | $4.03 | $4.12 | 103 700 |
