Golden Ocean Group Limited (GOGL)
NASDAQ: GOGL · Real-Time Price · USD
8.43
-0.09 (-1.06%)
Aug 11, 2025, 9:51 AM - Market open
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.89 | 8.89 | 8.49 | 8.52 | 8.52 | -3.40% | 2,613,790 |
| Aug 7, 2025 | 8.91 | 8.99 | 8.76 | 8.82 | 8.82 | -1.89% | 2,473,984 |
| Aug 6, 2025 | 8.90 | 9.05 | 8.85 | 8.99 | 8.99 | 1.01% | 4,892,560 |
| Aug 5, 2025 | 8.65 | 8.92 | 8.65 | 8.90 | 8.90 | 3.49% | 3,399,979 |
| Aug 4, 2025 | 8.40 | 8.61 | 8.39 | 8.60 | 8.60 | 2.75% | 2,171,199 |
| Aug 1, 2025 | 8.22 | 8.43 | 8.14 | 8.37 | 8.37 | 2.57% | 4,858,861 |
| Jul 31, 2025 | 8.16 | 8.34 | 8.12 | 8.16 | 8.16 | -1.33% | 1,737,100 |
| Jul 30, 2025 | 8.48 | 8.51 | 8.23 | 8.27 | 8.27 | -3.27% | 2,836,526 |
| Jul 29, 2025 | 8.51 | 8.64 | 8.44 | 8.55 | 8.55 | -0.23% | 2,594,339 |
| Jul 28, 2025 | 8.66 | 8.68 | 8.49 | 8.57 | 8.57 | -1.15% | 4,206,151 |
| Jul 25, 2025 | 8.55 | 8.72 | 8.47 | 8.67 | 8.67 | 0.58% | 5,014,198 |
| Jul 24, 2025 | 8.58 | 8.65 | 8.47 | 8.62 | 8.62 | 2.25% | 3,228,593 |
| Jul 23, 2025 | 8.47 | 8.49 | 8.37 | 8.43 | 8.43 | 0.48% | 2,131,476 |
| Jul 22, 2025 | 8.25 | 8.43 | 8.21 | 8.39 | 8.39 | 2.69% | 5,051,207 |
| Jul 21, 2025 | 8.23 | 8.23 | 8.07 | 8.17 | 8.17 | -0.73% | 3,578,035 |
| Jul 18, 2025 | 8.39 | 8.40 | 8.21 | 8.23 | 8.23 | -1.44% | 4,833,476 |
| Jul 17, 2025 | 8.12 | 8.39 | 8.11 | 8.35 | 8.35 | 2.83% | 2,263,050 |
| Jul 16, 2025 | 8.23 | 8.27 | 8.05 | 8.12 | 8.12 | -0.98% | 2,376,252 |
| Jul 15, 2025 | 8.25 | 8.29 | 8.05 | 8.20 | 8.20 | -0.61% | 3,719,750 |
| Jul 14, 2025 | 8.40 | 8.41 | 8.22 | 8.25 | 8.25 | -1.90% | 3,332,066 |
| Jul 11, 2025 | 8.32 | 8.42 | 8.22 | 8.41 | 8.41 | 2.94% | 2,352,230 |
| Jul 10, 2025 | 7.82 | 8.27 | 7.82 | 8.17 | 8.17 | 5.15% | 5,168,313 |
| Jul 9, 2025 | 7.95 | 7.96 | 7.76 | 7.77 | 7.77 | -2.63% | 3,632,162 |
| Jul 8, 2025 | 8.00 | 8.05 | 7.91 | 7.98 | 7.98 | 0.50% | 3,591,628 |
| Jul 7, 2025 | 7.93 | 8.08 | 7.88 | 7.94 | 7.94 | - | 2,164,287 |
| Jul 3, 2025 | 7.90 | 8.01 | 7.83 | 7.94 | 7.94 | 1.40% | 4,080,147 |
| Jul 2, 2025 | 7.62 | 7.86 | 7.60 | 7.83 | 7.83 | 5.38% | 3,854,998 |
| Jul 1, 2025 | 7.35 | 7.54 | 7.28 | 7.43 | 7.43 | 1.50% | 1,587,039 |
| Jun 30, 2025 | 7.45 | 7.45 | 7.26 | 7.32 | 7.32 | -2.14% | 2,084,657 |
| Jun 27, 2025 | 7.54 | 7.61 | 7.42 | 7.48 | 7.48 | -0.53% | 3,851,361 |
| Jun 26, 2025 | 7.60 | 7.64 | 7.50 | 7.52 | 7.52 | -1.18% | 1,356,580 |
| Jun 25, 2025 | 7.55 | 7.66 | 7.52 | 7.61 | 7.61 | 0.93% | 1,332,381 |
| Jun 24, 2025 | 7.52 | 7.65 | 7.49 | 7.54 | 7.54 | -0.92% | 1,879,360 |
| Jun 23, 2025 | 7.66 | 7.74 | 7.59 | 7.61 | 7.61 | -0.26% | 1,767,704 |
| Jun 20, 2025 | 7.79 | 7.80 | 7.61 | 7.63 | 7.63 | -2.55% | 1,915,465 |
| Jun 18, 2025 | 7.85 | 7.90 | 7.80 | 7.83 | 7.83 | -0.25% | 1,066,484 |
| Jun 17, 2025 | 7.93 | 7.96 | 7.79 | 7.85 | 7.85 | -0.51% | 1,901,630 |
| Jun 16, 2025 | 7.91 | 7.97 | 7.80 | 7.89 | 7.89 | -0.88% | 1,500,167 |
| Jun 13, 2025 | 7.93 | 7.98 | 7.82 | 7.96 | 7.96 | 0.76% | 1,700,549 |
| Jun 12, 2025 | 7.90 | 7.97 | 7.86 | 7.90 | 7.90 | 1.02% | 1,420,456 |
| Jun 11, 2025 | 7.72 | 7.88 | 7.71 | 7.82 | 7.82 | 1.56% | 2,039,403 |
| Jun 10, 2025 | 7.68 | 7.75 | 7.64 | 7.70 | 7.70 | 0.13% | 1,723,940 |
| 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 |