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 |
| Jul 06, 2016 | $0.670 | $0.670 | $0.650 | $3.30 | 51 100 |
| Jul 05, 2016 | $0.690 | $0.710 | $0.660 | $3.40 | 26 000 |
| Jul 01, 2016 | $0.670 | $0.700 | $0.670 | $3.45 | 54 600 |
| Jun 30, 2016 | $0.710 | $0.720 | $0.630 | $3.30 | 62 100 |
| Jun 29, 2016 | $0.690 | $0.710 | $0.670 | $3.35 | 76 500 |
| Jun 28, 2016 | $0.730 | $0.740 | $0.640 | $3.25 | 104 300 |
| Jun 27, 2016 | $0.680 | $0.720 | $0.620 | $3.10 | 190 200 |
| Jun 24, 2016 | $0.730 | $0.760 | $0.670 | $3.60 | 1 210 000 |
| Jun 23, 2016 | $0.760 | $0.80 | $0.730 | $4.00 | 43 900 |
| Jun 22, 2016 | $0.690 | $0.750 | $0.680 | $3.65 | 60 600 |
| Jun 21, 2016 | $0.710 | $0.760 | $0.690 | $3.55 | 18 600 |
| Jun 20, 2016 | $0.780 | $0.81 | $0.720 | $3.65 | 33 500 |
| Jun 17, 2016 | $0.680 | $0.710 | $0.680 | $3.55 | 47 500 |
| Jun 16, 2016 | $3.38 | $3.70 | $3.32 | $3.42 | 138 304 |
| Jun 15, 2016 | $3.52 | $3.75 | $3.49 | $3.51 | 30 653 |
| Jun 14, 2016 | $3.58 | $3.60 | $3.50 | $3.52 | 25 587 |
| Jun 13, 2016 | $3.75 | $3.80 | $3.65 | $3.65 | 46 854 |
| Jun 10, 2016 | $4.00 | $4.05 | $3.95 | $3.95 | 19 869 |
| Jun 09, 2016 | $4.00 | $4.05 | $3.94 | $3.95 | 13 805 |
| Jun 08, 2016 | $4.00 | $4.15 | $3.96 | $4.01 | 18 334 |
| Jun 07, 2016 | $4.02 | $4.14 | $3.82 | $4.08 | 48 732 |
| Jun 06, 2016 | $4.00 | $4.41 | $3.90 | $4.08 | 72 307 |
| Jun 03, 2016 | $3.80 | $3.95 | $3.80 | $3.95 | 19 969 |
| Jun 02, 2016 | $4.00 | $4.00 | $3.78 | $3.88 | 21 503 |
| Jun 01, 2016 | $3.86 | $3.95 | $3.73 | $3.90 | 27 449 |
