Golden Ocean Group Limited (GOGL)
NASDAQ: GOGL · Real-Time Price · USD
11.83
-0.10 (-0.84%)
At close: Nov 20, 2024, 4:00 PM
10.99
-0.84 (-7.10%)
Pre-market: Nov 21, 2024, 5:46 AM EST

Golden Ocean Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.9612.0311.7211.8311.83-0.84%1,302,398
Nov 19, 202411.9011.9911.6411.9311.93-2.61%1,790,048
Nov 18, 202412.0912.2812.0312.2512.251.66%1,589,800
Nov 15, 202412.1712.1812.0212.0512.050.67%1,231,843
Nov 14, 202411.8812.0511.8611.9711.972.31%856,789
Nov 13, 202411.7111.7911.5911.7011.70-0.93%1,385,519
Nov 12, 202411.9512.0111.7611.8111.81-1.50%1,488,449
Nov 11, 202411.9512.0011.8611.9911.991.44%1,654,368
Nov 8, 202411.8011.8711.6611.8211.820.34%1,157,941
Nov 7, 202411.7311.8011.6411.7811.784.16%1,555,862
Nov 6, 202410.9511.3310.9511.3111.310.18%1,873,594
Nov 5, 202411.2211.3711.1611.2911.294.25%1,518,819
Nov 4, 202410.8210.9310.8010.8310.830.65%1,193,508
Nov 1, 202410.7410.7910.7110.7610.760.37%738,964
Oct 31, 202410.7110.8010.6610.7210.720.28%1,584,508
Oct 30, 202410.6910.8110.6310.6910.69-1.38%1,315,579
Oct 29, 202410.9311.0010.8110.8410.842.07%1,922,652
Oct 28, 202410.7410.7410.6110.6210.62-2.12%1,111,332
Oct 25, 202410.9210.9810.8210.8510.851.31%1,274,018
Oct 24, 202410.7310.7610.6410.7110.710.09%1,493,738
Oct 23, 202410.7810.7810.6110.7010.70-2.01%2,080,554
Oct 22, 202410.9211.0710.8710.9210.92-0.64%910,190
Oct 21, 202411.2011.2110.9710.9910.99-2.57%1,025,144
Oct 18, 202411.3811.3911.2511.2811.28-0.44%664,614
Oct 17, 202411.1011.3511.0311.3311.330.44%1,058,050
Oct 16, 202411.3011.4211.2311.2811.28-0.88%1,915,543
Oct 15, 202411.4211.5211.3311.3811.38-3.15%1,414,938
Oct 14, 202411.7811.8611.7011.7511.75-4.39%1,881,869
Oct 11, 202412.3912.4012.1912.2912.29-0.81%911,350
Oct 10, 202412.3212.4312.2912.3912.391.39%589,711
Oct 9, 202412.3012.3012.1612.2212.22-2.86%1,311,879
Oct 8, 202412.6412.6412.5012.5812.58-2.71%1,013,527
Oct 7, 202413.0113.0912.9012.9312.93-0.39%798,185
Oct 4, 202413.0913.1112.9312.9812.980.08%911,831
Oct 3, 202413.0613.0812.8812.9712.97-0.54%1,282,877
Oct 2, 202413.0913.1012.9713.0413.04-0.91%1,088,894
Oct 1, 202412.9513.2712.9213.1613.16-1.64%1,714,483
Sep 30, 202413.4313.4413.2113.3813.381.59%1,233,493
Sep 27, 202413.2313.2413.1113.1713.17-0.53%808,092
Sep 26, 202413.1613.3013.1213.2413.242.00%1,072,890
Sep 25, 202413.0013.1312.9012.9812.98-0.76%2,009,357
Sep 24, 202413.0813.1012.8913.0813.087.13%2,217,777
Sep 23, 202412.1412.3212.1112.2112.210.25%790,713
Sep 20, 202412.1712.3212.0012.1812.18-2.01%1,697,578
Sep 19, 202412.4012.4712.2512.4312.433.76%937,951
Sep 18, 202411.9812.1711.9311.9811.980.42%1,145,065
Sep 17, 202411.9811.9811.8311.9311.93-0.17%806,468
Sep 16, 202411.8811.9611.7811.9511.952.58%755,369
Sep 13, 202411.6411.6911.5711.6511.651.57%1,188,020
Sep 12, 202411.3011.6611.2411.4711.472.69%2,598,546
Sep 11, 202410.8711.1710.8611.1711.170.99%1,424,078
Sep 10, 202411.3511.3611.0111.0610.77-3.32%2,033,302
Sep 9, 202411.3211.5011.2811.4411.140.62%1,265,206
Sep 6, 202411.6711.6811.3311.3711.07-1.73%1,355,085
Sep 5, 202411.6811.7111.5311.5711.27-0.17%1,413,368
Sep 4, 202411.6411.7911.5611.5911.29-0.77%1,813,629
Sep 3, 202411.9111.9511.6111.6811.38-5.04%3,201,203
Aug 30, 202412.3112.4012.2412.3011.98-0.49%1,977,139
Aug 29, 202412.3312.4412.1312.3612.042.23%2,874,200
Aug 28, 202412.2512.4912.0812.0911.77-4.12%4,027,575
Aug 27, 202412.4812.6812.4612.6112.281.29%1,736,913
Aug 26, 202412.3712.4912.3612.4512.121.72%1,314,200
Aug 23, 202412.1012.3212.0512.2411.920.82%1,096,345
Aug 22, 202412.2112.3212.1312.1411.82-1.06%744,572
Aug 21, 202412.3912.4512.2412.2711.950.82%1,148,163
Aug 20, 202412.1312.2012.0412.1711.850.08%709,159
Aug 19, 202412.1412.2712.1212.1611.841.00%597,723
Aug 16, 202412.0712.1011.9912.0411.73-0.17%657,451
Aug 15, 202411.9212.1411.9012.0611.750.08%1,381,966
Aug 14, 202412.2412.3111.9812.0511.740.33%1,942,104
Aug 13, 202412.0112.1011.8912.0111.700.59%1,102,527
Aug 12, 202411.8012.0011.7411.9411.632.31%914,357
Aug 9, 202411.6711.7211.5911.6711.37-0.60%583,509
Aug 8, 202411.6611.7611.4811.7411.431.12%1,191,374
Aug 7, 202411.9011.9211.5211.6111.310.43%1,535,778
Aug 6, 202411.1711.6111.0811.5611.263.68%2,400,410
Aug 5, 202410.8711.2110.7211.1510.86-3.21%2,365,550
Aug 2, 202411.6511.6711.4611.5211.22-3.68%1,693,800
Aug 1, 202412.4212.4211.9211.9611.65-3.70%1,173,459
Jul 31, 202412.4112.5112.3812.4212.101.31%1,271,509
Jul 30, 202412.4112.5012.1912.2611.94-2.23%1,149,418
Jul 29, 202412.6612.7312.4312.5412.210.48%1,095,187
Jul 26, 202412.6112.6112.3512.4812.15-0.48%1,357,651
Jul 25, 202412.8812.8812.5012.5412.21-3.24%1,707,616
Jul 24, 202413.2113.2212.9412.9612.62-2.63%793,504
Jul 23, 202413.1713.3713.1213.3112.96-1.26%982,100
Jul 22, 202413.0713.5013.0713.4813.133.93%945,761
Jul 19, 202412.9812.9912.8812.9712.63-1.44%840,810
Jul 18, 202413.3613.4313.0913.1612.82-1.13%1,041,492
Jul 17, 202413.4113.4813.2213.3112.96-0.67%1,260,966
Jul 16, 202413.2113.4213.1213.4013.051.21%1,240,161
Jul 15, 202413.0013.2812.9713.2412.890.15%1,472,167
Jul 12, 202413.3013.4213.2013.2212.870.08%1,091,559
Jul 11, 202413.0213.2512.9313.2112.86-0.68%1,476,166
Jul 10, 202413.1513.3613.1413.3012.951.37%1,280,297
Jul 9, 202413.2013.2913.0413.1212.78-0.98%1,857,967
Jul 8, 202413.4013.4813.1913.2512.90-2.72%1,309,368
Jul 5, 202413.9113.9213.5513.6213.26-3.54%980,723
Jul 3, 202414.0014.2913.9614.1213.751.44%1,382,681
Jul 2, 202413.9114.0613.8813.9213.56-1.28%1,258,722