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 |
| Sep 15, 2016 | $3.90 | $4.04 | $3.84 | $3.97 | 50 400 |
| Sep 14, 2016 | $3.90 | $3.95 | $3.78 | $3.88 | 87 400 |
| Sep 13, 2016 | $4.06 | $4.10 | $3.80 | $3.88 | 91 500 |
| Sep 12, 2016 | $4.11 | $4.19 | $4.01 | $4.12 | 185 400 |
| Sep 09, 2016 | $4.37 | $4.37 | $4.17 | $4.20 | 86 600 |
| Sep 08, 2016 | $4.14 | $4.50 | $4.11 | $4.49 | 251 900 |
| Sep 07, 2016 | $4.21 | $4.25 | $4.15 | $4.22 | 94 800 |
| Sep 06, 2016 | $4.02 | $4.40 | $3.98 | $4.25 | 416 000 |
| Sep 02, 2016 | $3.71 | $3.91 | $3.70 | $3.87 | 204 400 |
| Sep 01, 2016 | $3.64 | $3.72 | $3.62 | $3.69 | 30 200 |
| Aug 31, 2016 | $3.70 | $3.71 | $3.60 | $3.65 | 44 900 |
| Aug 30, 2016 | $3.62 | $3.74 | $3.62 | $3.66 | 30 700 |
| Aug 29, 2016 | $3.51 | $3.69 | $3.50 | $3.64 | 88 500 |
| Aug 26, 2016 | $3.61 | $3.69 | $3.49 | $3.50 | 35 600 |
| Aug 25, 2016 | $3.63 | $3.66 | $3.40 | $3.57 | 33 100 |
| Aug 24, 2016 | $3.70 | $3.79 | $3.60 | $3.63 | 63 900 |
| Aug 23, 2016 | $3.53 | $3.67 | $3.53 | $3.58 | 26 700 |
| Aug 22, 2016 | $3.51 | $3.57 | $3.49 | $3.49 | 27 100 |
| Aug 19, 2016 | $3.52 | $3.56 | $3.49 | $3.53 | 21 200 |
| Aug 18, 2016 | $3.54 | $3.65 | $3.52 | $3.56 | 29 600 |
| Aug 17, 2016 | $3.56 | $3.58 | $3.46 | $3.54 | 70 800 |
| Aug 16, 2016 | $3.65 | $3.73 | $3.58 | $3.58 | 39 000 |
| Aug 15, 2016 | $3.70 | $3.73 | $3.67 | $3.68 | 72 700 |
| Aug 12, 2016 | $3.68 | $3.73 | $3.64 | $3.65 | 40 000 |
| Aug 11, 2016 | $3.52 | $3.58 | $3.51 | $3.54 | 27 400 |
