Golden Ocean Group Limited (GOGL)
NASDAQ: GOGL · Real-Time Price · USD
8.36
+0.22 (2.70%)
At close: Mar 28, 2025, 4:00 PM
8.41
+0.05 (0.60%)
After-hours: Mar 28, 2025, 7:27 PM EDT
Golden Ocean Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.27 | 8.48 | 8.23 | 8.36 | 8.36 | 2.70% | 6,950,495 |
| Mar 27, 2025 | 8.00 | 8.33 | 7.94 | 8.14 | 8.14 | 1.75% | 7,162,570 |
| Mar 26, 2025 | 7.94 | 8.03 | 7.85 | 8.00 | 8.00 | 0.13% | 2,940,088 |
| Mar 25, 2025 | 7.92 | 8.06 | 7.89 | 7.99 | 7.99 | 1.27% | 4,106,750 |
| Mar 24, 2025 | 7.69 | 8.03 | 7.64 | 7.89 | 7.89 | 2.73% | 4,680,016 |
| Mar 21, 2025 | 7.86 | 7.91 | 7.64 | 7.68 | 7.68 | -3.64% | 4,678,042 |
| Mar 20, 2025 | 7.65 | 8.04 | 7.64 | 7.97 | 7.97 | 2.71% | 3,936,731 |
| Mar 19, 2025 | 7.68 | 7.77 | 7.58 | 7.76 | 7.76 | 1.31% | 3,438,437 |
| Mar 18, 2025 | 7.75 | 7.77 | 7.61 | 7.66 | 7.66 | -1.79% | 2,086,148 |
| Mar 17, 2025 | 7.73 | 7.86 | 7.72 | 7.80 | 7.80 | 1.17% | 2,017,324 |
| Mar 14, 2025 | 7.75 | 7.75 | 7.49 | 7.71 | 7.71 | -2.16% | 4,353,442 |
| Mar 13, 2025 | 8.13 | 8.20 | 7.88 | 7.88 | 7.88 | -2.72% | 2,847,081 |
| Mar 12, 2025 | 8.04 | 8.21 | 8.04 | 8.10 | 8.10 | 4.11% | 4,814,501 |
| Mar 11, 2025 | 8.15 | 8.17 | 7.62 | 7.78 | 7.78 | -5.47% | 7,177,356 |
| Mar 10, 2025 | 8.66 | 8.69 | 8.20 | 8.23 | 8.07 | -6.16% | 5,094,256 |
| Mar 7, 2025 | 8.78 | 9.04 | 8.74 | 8.77 | 8.60 | 0.63% | 3,711,496 |
| Mar 6, 2025 | 8.50 | 8.75 | 8.49 | 8.72 | 8.55 | 3.57% | 5,930,719 |
| Mar 5, 2025 | 9.35 | 9.35 | 8.38 | 8.42 | 8.26 | -16.35% | 21,732,548 |
| Mar 4, 2025 | 9.62 | 10.17 | 9.48 | 10.06 | 9.87 | 3.18% | 9,842,904 |
| Mar 3, 2025 | 9.77 | 10.08 | 9.69 | 9.75 | 9.57 | 0.52% | 9,284,552 |
| Feb 28, 2025 | 9.68 | 9.92 | 9.54 | 9.70 | 9.52 | -1.52% | 7,299,209 |
| Feb 27, 2025 | 9.64 | 10.04 | 9.53 | 9.85 | 9.66 | 0.31% | 7,945,876 |
| Feb 26, 2025 | 9.64 | 10.02 | 9.44 | 9.82 | 9.63 | 4.47% | 7,538,418 |
| Feb 25, 2025 | 9.42 | 9.47 | 9.34 | 9.40 | 9.22 | 1.08% | 1,726,304 |
| Feb 24, 2025 | 9.34 | 9.42 | 9.26 | 9.30 | 9.12 | -1.38% | 1,742,578 |
| Feb 21, 2025 | 9.75 | 9.77 | 9.43 | 9.43 | 9.25 | -2.78% | 1,479,328 |
| Feb 20, 2025 | 9.50 | 9.75 | 9.47 | 9.70 | 9.52 | 3.08% | 2,262,100 |
| Feb 19, 2025 | 9.51 | 9.54 | 9.41 | 9.41 | 9.23 | -1.57% | 2,792,128 |
| Feb 18, 2025 | 9.55 | 9.73 | 9.54 | 9.56 | 9.38 | 2.03% | 1,639,935 |
| Feb 14, 2025 | 9.47 | 9.52 | 9.33 | 9.37 | 9.19 | 0.21% | 1,921,625 |
| Feb 13, 2025 | 9.28 | 9.42 | 9.26 | 9.35 | 9.17 | 1.96% | 1,169,073 |
| Feb 12, 2025 | 9.23 | 9.24 | 9.05 | 9.17 | 9.00 | -0.76% | 2,237,834 |
| Feb 11, 2025 | 9.32 | 9.33 | 9.22 | 9.24 | 9.07 | -0.54% | 1,212,185 |
| Feb 10, 2025 | 9.27 | 9.34 | 9.16 | 9.29 | 9.11 | 0.11% | 1,157,935 |
| Feb 7, 2025 | 9.32 | 9.34 | 9.22 | 9.28 | 9.10 | 0.32% | 1,260,029 |
| Feb 6, 2025 | 9.37 | 9.48 | 9.20 | 9.25 | 9.08 | -1.60% | 2,439,462 |
| Feb 5, 2025 | 9.41 | 9.47 | 9.33 | 9.40 | 9.22 | -0.74% | 1,304,650 |
| Feb 4, 2025 | 9.22 | 9.55 | 9.18 | 9.47 | 9.29 | 4.99% | 2,875,803 |
| Feb 3, 2025 | 8.98 | 9.18 | 8.89 | 9.02 | 8.85 | -2.49% | 2,024,796 |
| Jan 31, 2025 | 9.39 | 9.39 | 9.19 | 9.25 | 9.08 | -0.11% | 2,160,499 |
| Jan 30, 2025 | 9.22 | 9.35 | 9.09 | 9.26 | 9.09 | 0.65% | 2,277,006 |
| Jan 29, 2025 | 8.89 | 9.21 | 8.88 | 9.20 | 9.03 | 3.84% | 1,404,123 |
| Jan 28, 2025 | 8.98 | 9.06 | 8.85 | 8.86 | 8.69 | -0.78% | 1,070,034 |
| Jan 27, 2025 | 8.76 | 8.96 | 8.75 | 8.93 | 8.76 | 0.45% | 1,595,278 |
| Jan 24, 2025 | 9.02 | 9.03 | 8.81 | 8.89 | 8.72 | -1.44% | 1,376,919 |
| Jan 23, 2025 | 8.88 | 9.06 | 8.87 | 9.02 | 8.85 | 1.69% | 1,281,777 |
| Jan 22, 2025 | 8.84 | 8.94 | 8.76 | 8.87 | 8.70 | -0.56% | 2,713,216 |
| Jan 21, 2025 | 8.96 | 8.96 | 8.79 | 8.92 | 8.75 | 0.68% | 1,903,913 |
| Jan 17, 2025 | 8.81 | 9.02 | 8.76 | 8.86 | 8.69 | -1.45% | 2,163,139 |
| Jan 16, 2025 | 9.16 | 9.17 | 8.90 | 8.99 | 8.82 | -3.02% | 1,279,868 |