Golden Ocean Group Limited (GOGL)
NASDAQ: GOGL · Real-Time Price · USD
7.69
-0.01 (-0.13%)
At close: Jun 9, 2025, 4:00 PM
7.65
-0.04 (-0.52%)
Pre-market: Jun 10, 2025, 4:04 AM EDT
Golden Ocean Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 7.71 | 7.75 | 7.63 | 7.69 | 7.69 | -0.13% | 1,202,001 |
| Jun 6, 2025 | 7.81 | 7.82 | 7.64 | 7.70 | 7.70 | -0.52% | 1,381,974 |
| Jun 5, 2025 | 7.76 | 7.80 | 7.68 | 7.74 | 7.74 | 0.52% | 1,753,323 |
| Jun 4, 2025 | 7.69 | 7.79 | 7.68 | 7.70 | 7.65 | 0.39% | 1,900,452 |
| Jun 3, 2025 | 7.63 | 7.71 | 7.47 | 7.67 | 7.62 | -1.29% | 2,189,209 |
| Jun 2, 2025 | 7.68 | 7.84 | 7.62 | 7.77 | 7.72 | 0.91% | 2,304,831 |
| May 30, 2025 | 7.70 | 7.77 | 7.59 | 7.70 | 7.65 | 3.22% | 5,642,818 |
| May 29, 2025 | 7.40 | 7.55 | 7.35 | 7.46 | 7.41 | 4.04% | 3,381,967 |
| May 28, 2025 | 7.24 | 7.24 | 7.12 | 7.17 | 7.12 | -1.51% | 2,128,868 |
| May 27, 2025 | 7.29 | 7.30 | 7.19 | 7.28 | 7.23 | 0.69% | 2,077,569 |
| May 23, 2025 | 7.08 | 7.26 | 7.05 | 7.23 | 7.18 | 0.84% | 2,323,195 |
| May 22, 2025 | 7.49 | 7.53 | 7.16 | 7.17 | 7.12 | -4.91% | 3,256,586 |
| May 21, 2025 | 7.54 | 7.67 | 7.48 | 7.54 | 7.49 | -3.21% | 2,907,078 |
| May 20, 2025 | 7.96 | 7.96 | 7.78 | 7.79 | 7.74 | -2.50% | 2,094,530 |
| May 19, 2025 | 7.98 | 8.05 | 7.89 | 7.99 | 7.94 | -0.87% | 1,887,339 |
| May 16, 2025 | 8.08 | 8.13 | 7.94 | 8.06 | 8.01 | 0.88% | 1,736,512 |
| May 15, 2025 | 7.92 | 8.04 | 7.86 | 7.99 | 7.94 | -0.99% | 1,683,123 |
| May 14, 2025 | 7.99 | 8.11 | 7.98 | 8.07 | 8.02 | 1.51% | 2,192,235 |
| May 13, 2025 | 7.92 | 8.01 | 7.90 | 7.95 | 7.90 | 0.63% | 1,565,906 |
| May 12, 2025 | 7.89 | 7.99 | 7.79 | 7.90 | 7.85 | 5.61% | 2,453,429 |
| May 9, 2025 | 7.65 | 7.70 | 7.48 | 7.48 | 7.43 | -1.97% | 2,067,347 |
| May 8, 2025 | 7.63 | 7.71 | 7.59 | 7.63 | 7.58 | - | 1,847,134 |
| May 7, 2025 | 7.73 | 7.73 | 7.59 | 7.63 | 7.58 | -1.29% | 1,784,074 |
| May 6, 2025 | 7.79 | 7.89 | 7.69 | 7.73 | 7.68 | -1.78% | 2,024,155 |
| May 5, 2025 | 7.90 | 7.98 | 7.85 | 7.87 | 7.82 | 0.64% | 1,389,835 |
| May 2, 2025 | 7.91 | 7.95 | 7.75 | 7.82 | 7.77 | 2.09% | 1,787,270 |
| May 1, 2025 | 7.77 | 7.82 | 7.63 | 7.66 | 7.61 | -0.78% | 1,674,613 |
| Apr 30, 2025 | 7.57 | 7.74 | 7.54 | 7.72 | 7.67 | 0.65% | 2,005,571 |
| Apr 29, 2025 | 7.57 | 7.76 | 7.56 | 7.67 | 7.62 | 1.59% | 1,979,333 |
| Apr 28, 2025 | 7.60 | 7.68 | 7.49 | 7.55 | 7.50 | -2.83% | 3,416,830 |
| Apr 25, 2025 | 7.60 | 7.79 | 7.53 | 7.77 | 7.72 | 0.39% | 3,203,290 |
| Apr 24, 2025 | 7.65 | 7.75 | 7.50 | 7.74 | 7.69 | 1.18% | 2,379,448 |
| Apr 23, 2025 | 7.53 | 7.72 | 7.40 | 7.65 | 7.60 | 8.66% | 10,634,363 |
| Apr 22, 2025 | 7.11 | 7.15 | 7.02 | 7.04 | 7.00 | -1.12% | 2,509,600 |
| Apr 21, 2025 | 7.09 | 7.16 | 6.99 | 7.12 | 7.07 | -0.56% | 2,141,967 |
| Apr 17, 2025 | 7.07 | 7.22 | 7.07 | 7.16 | 7.11 | 1.85% | 1,798,450 |
| Apr 16, 2025 | 7.08 | 7.13 | 6.94 | 7.03 | 6.99 | -0.71% | 1,593,435 |
| Apr 15, 2025 | 7.24 | 7.32 | 7.04 | 7.08 | 7.04 | -2.88% | 2,942,881 |
| Apr 14, 2025 | 7.49 | 7.49 | 7.20 | 7.29 | 7.24 | -1.35% | 2,479,547 |
| Apr 11, 2025 | 7.01 | 7.44 | 7.01 | 7.39 | 7.34 | 7.88% | 4,749,920 |
| Apr 10, 2025 | 6.92 | 6.98 | 6.73 | 6.85 | 6.81 | -2.84% | 6,777,120 |
| Apr 9, 2025 | 6.41 | 7.16 | 6.27 | 7.05 | 7.01 | 8.29% | 7,608,426 |
| Apr 8, 2025 | 7.13 | 7.14 | 6.40 | 6.51 | 6.47 | -10.21% | 6,679,674 |
| Apr 7, 2025 | 6.62 | 7.40 | 6.51 | 7.25 | 7.20 | 11.88% | 6,676,491 |
| Apr 4, 2025 | 7.05 | 7.16 | 6.37 | 6.48 | 6.44 | -19.80% | 12,283,357 |
| Apr 3, 2025 | 8.22 | 8.27 | 8.02 | 8.08 | 8.03 | -3.69% | 8,514,095 |
| Apr 2, 2025 | 8.31 | 8.40 | 8.29 | 8.39 | 8.34 | 0.96% | 3,525,708 |
| Apr 1, 2025 | 8.08 | 8.37 | 8.07 | 8.31 | 8.26 | 4.14% | 4,867,022 |
| Mar 31, 2025 | 8.07 | 8.09 | 7.87 | 7.98 | 7.93 | -4.55% | 3,374,312 |
| Mar 28, 2025 | 8.27 | 8.48 | 8.23 | 8.36 | 8.31 | 2.70% | 6,950,495 |