Skip to main content
Golden Ocean Group Limited (GOGL)
NASDAQ: GOGL · Real-Time Price · USD
9.43
-0.27 (-2.78%)
At close: Feb 21, 2025, 4:00 PM
9.44
+0.01 (0.11%)
After-hours: Feb 21, 2025, 7:41 PM EST

Golden Ocean Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.759.779.439.439.43-2.78%1,479,328
Feb 20, 20259.509.759.479.709.703.08%2,262,100
Feb 19, 20259.519.549.419.419.41-1.57%2,792,128
Feb 18, 20259.559.739.549.569.562.03%1,639,935
Feb 14, 20259.479.529.339.379.370.21%1,921,625
Feb 13, 20259.289.429.269.359.351.96%1,169,073
Feb 12, 20259.239.249.059.179.17-0.76%2,237,834
Feb 11, 20259.329.339.229.249.24-0.54%1,212,185
Feb 10, 20259.279.349.169.299.290.11%1,157,935
Feb 7, 20259.329.349.229.289.280.32%1,260,029
Feb 6, 20259.379.489.209.259.25-1.60%2,439,462
Feb 5, 20259.419.479.339.409.40-0.74%1,304,650
Feb 4, 20259.229.559.189.479.474.99%2,875,803
Feb 3, 20258.989.188.899.029.02-2.49%2,024,796
Jan 31, 20259.399.399.199.259.25-0.11%2,160,499
Jan 30, 20259.229.359.099.269.260.65%2,277,006
Jan 29, 20258.899.218.889.209.203.84%1,404,123
Jan 28, 20258.989.068.858.868.86-0.78%1,070,034
Jan 27, 20258.768.968.758.938.930.45%1,595,278
Jan 24, 20259.029.038.818.898.89-1.44%1,376,919
Jan 23, 20258.889.068.879.029.021.69%1,281,777
Jan 22, 20258.848.948.768.878.87-0.56%2,713,216
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