Skip to main content
Golden Ocean Group Limited (GOGL)
NASDAQ: GOGL · Real-Time Price · USD
8.92
+0.06 (0.68%)
At close: Jan 21, 2025, 4:00 PM
8.95
+0.03 (0.34%)
After-hours: Jan 21, 2025, 7:16 PM EST

Golden Ocean Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20258.968.968.798.928.920.68%1,903,913
Jan 17, 20258.819.028.768.868.86-1.45%2,163,139
Jan 16, 20259.169.178.908.998.99-3.02%1,279,868
Jan 15, 20259.339.379.189.279.27-0.64%1,009,249
Jan 14, 20259.299.379.179.339.330.86%1,382,871
Jan 13, 20259.249.289.089.259.25-0.86%1,533,382
Jan 10, 20259.499.529.319.339.333.78%2,846,869
Jan 8, 20258.829.058.728.998.990.33%1,767,857
Jan 7, 20258.909.028.868.968.961.36%1,491,655
Jan 6, 20259.109.138.828.848.84-2.96%1,636,405
Jan 3, 20259.349.379.069.119.11-2.46%1,096,250
Jan 2, 20259.249.419.229.349.344.24%1,078,855
Dec 31, 20248.809.018.758.968.962.17%1,069,773
Dec 30, 20248.808.828.728.778.77-1.13%747,245
Dec 27, 20248.938.968.848.878.87-1.33%854,625
Dec 26, 20249.049.058.928.998.99-0.22%859,020
Dec 24, 20248.969.048.889.019.010.45%492,698
Dec 23, 20248.759.018.738.978.972.99%1,311,735
Dec 20, 20248.608.808.528.718.711.04%1,664,104
Dec 19, 20248.818.848.598.628.62-1.71%1,362,564
Dec 18, 20248.889.048.778.778.77-0.90%1,864,413
Dec 17, 20248.848.908.738.858.85-1.45%3,392,931
Dec 16, 20249.009.068.928.988.98-1.43%1,653,541
Dec 13, 20249.209.229.029.119.11-0.87%1,220,465
Dec 12, 20249.159.299.089.199.19-0.33%1,308,957
Dec 11, 20249.359.359.119.229.22-2.43%1,627,310
Dec 10, 20249.479.549.329.459.45-0.63%2,640,952
Dec 9, 20249.439.589.369.519.51-0.52%2,467,514
Dec 6, 20249.889.899.459.569.27-3.53%2,488,566
Dec 5, 20249.8810.009.879.919.611.02%2,013,041
Dec 4, 20249.899.959.789.819.51-1.41%2,020,305
Dec 3, 20249.919.969.839.959.651.22%1,894,484
Dec 2, 20249.779.949.689.839.53-1.70%3,199,062
Nov 29, 202410.0410.129.9510.009.69-0.89%945,398
Nov 27, 20249.8410.229.7510.099.78-7.09%4,112,979
Nov 26, 202411.0611.0610.8310.8610.53-1.99%2,052,499
Nov 25, 202411.1911.2111.0311.0810.74-0.54%1,287,422
Nov 22, 202411.0011.1610.9711.1410.80-0.45%1,593,785
Nov 21, 202411.1811.2511.0111.1910.85-5.41%1,733,461
Nov 20, 202411.9612.0311.7211.8311.47-0.84%1,302,398
Nov 19, 202411.9011.9911.6411.9311.57-2.61%1,790,048
Nov 18, 202412.0912.2812.0312.2511.881.66%1,589,800
Nov 15, 202412.1712.1812.0212.0511.680.67%1,231,843
Nov 14, 202411.8812.0511.8611.9711.602.31%856,789
Nov 13, 202411.7111.7911.5911.7011.34-0.93%1,385,519
Nov 12, 202411.9512.0111.7611.8111.45-1.50%1,488,449
Nov 11, 202411.9512.0011.8611.9911.621.44%1,654,368
Nov 8, 202411.8011.8711.6611.8211.460.34%1,157,941
Nov 7, 202411.7311.8011.6411.7811.424.16%1,555,862
Nov 6, 202410.9511.3310.9511.3110.960.18%1,873,594
Nov 5, 202411.2211.3711.1611.2910.954.25%1,518,819
Nov 4, 202410.8210.9310.8010.8310.500.65%1,193,508
Nov 1, 202410.7410.7910.7110.7610.430.37%738,964
Oct 31, 202410.7110.8010.6610.7210.390.28%1,584,508
Oct 30, 202410.6910.8110.6310.6910.36-1.38%1,315,579
Oct 29, 202410.9311.0010.8110.8410.512.07%1,922,652
Oct 28, 202410.7410.7410.6110.6210.30-2.12%1,111,332
Oct 25, 202410.9210.9810.8210.8510.521.31%1,274,018
Oct 24, 202410.7310.7610.6410.7110.380.09%1,493,738
Oct 23, 202410.7810.7810.6110.7010.37-2.01%2,080,554
Oct 22, 202410.9211.0710.8710.9210.59-0.64%910,190
Oct 21, 202411.2011.2110.9710.9910.65-2.57%1,025,144
Oct 18, 202411.3811.3911.2511.2810.94-0.44%664,614
Oct 17, 202411.1011.3511.0311.3310.980.44%1,058,050
Oct 16, 202411.3011.4211.2311.2810.94-0.88%1,915,543
Oct 15, 202411.4211.5211.3311.3811.03-3.15%1,414,938
Oct 14, 202411.7811.8611.7011.7511.39-4.39%1,881,869
Oct 11, 202412.3912.4012.1912.2911.91-0.81%911,350
Oct 10, 202412.3212.4312.2912.3912.011.39%589,711
Oct 9, 202412.3012.3012.1612.2211.85-2.86%1,311,879
Oct 8, 202412.6412.6412.5012.5812.20-2.71%1,013,527
Oct 7, 202413.0113.0912.9012.9312.54-0.39%798,185
Oct 4, 202413.0913.1112.9312.9812.580.08%911,831
Oct 3, 202413.0613.0812.8812.9712.57-0.54%1,282,877
Oct 2, 202413.0913.1012.9713.0412.64-0.91%1,088,894
Oct 1, 202412.9513.2712.9213.1612.76-1.64%1,714,483
Sep 30, 202413.4313.4413.2113.3812.971.59%1,233,493
Sep 27, 202413.2313.2413.1113.1712.77-0.53%808,092
Sep 26, 202413.1613.3013.1213.2412.842.00%1,072,890
Sep 25, 202413.0013.1312.9012.9812.58-0.76%2,009,357
Sep 24, 202413.0813.1012.8913.0812.687.13%2,217,777
Sep 23, 202412.1412.3212.1112.2111.840.25%790,713
Sep 20, 202412.1712.3212.0012.1811.81-2.01%1,697,578
Sep 19, 202412.4012.4712.2512.4312.053.76%937,951
Sep 18, 202411.9812.1711.9311.9811.610.42%1,145,065
Sep 17, 202411.9811.9811.8311.9311.57-0.17%806,468
Sep 16, 202411.8811.9611.7811.9511.592.58%755,369
Sep 13, 202411.6411.6911.5711.6511.291.57%1,188,020
Sep 12, 202411.3011.6611.2411.4711.122.69%2,598,546
Sep 11, 202410.8711.1710.8611.1710.830.99%1,424,078
Sep 10, 202411.3511.3611.0111.0610.44-3.32%2,033,302
Sep 9, 202411.3211.5011.2811.4410.800.62%1,265,206
Sep 6, 202411.6711.6811.3311.3710.73-1.73%1,355,085
Sep 5, 202411.6811.7111.5311.5710.92-0.17%1,413,368
Sep 4, 202411.6411.7911.5611.5910.94-0.77%1,813,629
Sep 3, 202411.9111.9511.6111.6811.03-5.04%3,201,203
Aug 30, 202412.3112.4012.2412.3011.61-0.49%1,977,139
Aug 29, 202412.3312.4412.1312.3611.672.23%2,874,200
Aug 28, 202412.2512.4912.0812.0911.41-4.12%4,027,575
Aug 27, 202412.4812.6812.4612.6111.911.29%1,736,913