Golden Ocean Group Limited (GOGL)
NASDAQ: GOGL · Real-Time Price · USD
7.55
-0.22 (-2.83%)
At close: Apr 28, 2025, 4:00 PM
7.55
0.00 (0.00%)
After-hours: Apr 28, 2025, 6:00 PM EDT
Golden Ocean Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 7.60 | 7.68 | 7.49 | 7.55 | 7.55 | -2.83% | 3,416,830 |
| Apr 25, 2025 | 7.60 | 7.79 | 7.53 | 7.77 | 7.77 | 0.39% | 3,203,290 |
| Apr 24, 2025 | 7.65 | 7.75 | 7.50 | 7.74 | 7.74 | 1.18% | 2,379,448 |
| Apr 23, 2025 | 7.53 | 7.72 | 7.40 | 7.65 | 7.65 | 8.66% | 10,634,363 |
| Apr 22, 2025 | 7.11 | 7.15 | 7.02 | 7.04 | 7.04 | -1.12% | 2,509,600 |
| Apr 21, 2025 | 7.09 | 7.16 | 6.99 | 7.12 | 7.12 | -0.56% | 2,141,967 |
| Apr 17, 2025 | 7.07 | 7.22 | 7.07 | 7.16 | 7.16 | 1.85% | 1,798,450 |
| Apr 16, 2025 | 7.08 | 7.13 | 6.94 | 7.03 | 7.03 | -0.71% | 1,593,435 |
| Apr 15, 2025 | 7.24 | 7.32 | 7.04 | 7.08 | 7.08 | -2.88% | 2,942,881 |
| Apr 14, 2025 | 7.49 | 7.49 | 7.20 | 7.29 | 7.29 | -1.35% | 2,479,547 |
| Apr 11, 2025 | 7.01 | 7.44 | 7.01 | 7.39 | 7.39 | 7.88% | 4,749,920 |
| Apr 10, 2025 | 6.92 | 6.98 | 6.73 | 6.85 | 6.85 | -2.84% | 6,777,120 |
| Apr 9, 2025 | 6.41 | 7.16 | 6.27 | 7.05 | 7.05 | 8.29% | 7,608,426 |
| Apr 8, 2025 | 7.13 | 7.14 | 6.40 | 6.51 | 6.51 | -10.21% | 6,679,674 |
| Apr 7, 2025 | 6.62 | 7.40 | 6.51 | 7.25 | 7.25 | 11.88% | 6,676,491 |
| Apr 4, 2025 | 7.05 | 7.16 | 6.37 | 6.48 | 6.48 | -19.80% | 12,283,357 |
| Apr 3, 2025 | 8.22 | 8.27 | 8.02 | 8.08 | 8.08 | -3.69% | 8,514,095 |
| Apr 2, 2025 | 8.31 | 8.40 | 8.29 | 8.39 | 8.39 | 0.96% | 3,525,708 |
| Apr 1, 2025 | 8.08 | 8.37 | 8.07 | 8.31 | 8.31 | 4.14% | 4,867,022 |
| Mar 31, 2025 | 8.07 | 8.09 | 7.87 | 7.98 | 7.98 | -4.55% | 3,374,312 |
| 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 |