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 |
| May 31, 2016 | $4.00 | $4.05 | $3.95 | $4.00 | 49 546 |
| May 27, 2016 | $3.80 | $3.87 | $3.50 | $3.85 | 119 669 |
| May 26, 2016 | $3.40 | $3.50 | $3.35 | $3.40 | 17 044 |
| May 25, 2016 | $3.53 | $3.53 | $3.30 | $3.38 | 61 632 |
| May 24, 2016 | $3.55 | $3.60 | $3.30 | $3.55 | 44 493 |
| May 23, 2016 | $3.65 | $3.69 | $3.43 | $3.56 | 30 144 |
| May 20, 2016 | $3.45 | $3.70 | $3.37 | $3.54 | 26 490 |
| May 19, 2016 | $3.39 | $3.56 | $3.35 | $3.40 | 43 791 |
| May 18, 2016 | $3.50 | $3.65 | $3.50 | $3.57 | 29 721 |
| May 17, 2016 | $3.55 | $3.70 | $3.45 | $3.60 | 49 921 |
| May 16, 2016 | $3.35 | $3.80 | $3.35 | $3.62 | 43 190 |
| May 13, 2016 | $3.59 | $3.59 | $3.36 | $3.40 | 28 820 |
| May 12, 2016 | $3.80 | $3.80 | $3.52 | $3.60 | 51 297 |
| May 11, 2016 | $3.50 | $3.70 | $3.50 | $3.56 | 38 207 |
| May 10, 2016 | $3.46 | $3.50 | $3.41 | $3.46 | 44 318 |
| May 09, 2016 | $3.65 | $3.65 | $3.36 | $3.42 | 59 487 |
| May 06, 2016 | $3.53 | $3.87 | $3.50 | $3.68 | 55 192 |
| May 05, 2016 | $3.68 | $3.83 | $3.51 | $3.55 | 66 902 |
| May 04, 2016 | $3.65 | $3.88 | $3.61 | $3.64 | 72 663 |
| May 03, 2016 | $4.15 | $4.15 | $3.80 | $3.85 | 150 080 |
| May 02, 2016 | $4.34 | $4.43 | $4.21 | $4.35 | 166 860 |
| Apr 29, 2016 | $4.70 | $4.70 | $4.30 | $4.34 | 284 908 |
| Apr 28, 2016 | $4.32 | $4.90 | $4.25 | $4.39 | 535 431 |
| Apr 27, 2016 | $4.30 | $4.60 | $4.16 | $4.47 | 185 597 |
| Apr 26, 2016 | $4.25 | $4.60 | $4.25 | $4.50 | 86 700 |
