Golden Ocean Group Limited (GOGL)
NASDAQ: GOGL · Real-Time Price · USD
8.71
+0.09 (1.04%)
Dec 20, 2024, 4:00 PM EST - Market closed
Golden Ocean Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.60 | 8.80 | 8.52 | 8.71 | 8.71 | 1.04% | 1,664,104 |
| Dec 19, 2024 | 8.81 | 8.84 | 8.59 | 8.62 | 8.62 | -1.71% | 1,362,564 |
| Dec 18, 2024 | 8.88 | 9.04 | 8.77 | 8.77 | 8.77 | -0.90% | 1,864,413 |
| Dec 17, 2024 | 8.84 | 8.90 | 8.73 | 8.85 | 8.85 | -1.45% | 3,392,931 |
| Dec 16, 2024 | 9.00 | 9.06 | 8.92 | 8.98 | 8.98 | -1.43% | 1,653,541 |
| Dec 13, 2024 | 9.20 | 9.22 | 9.02 | 9.11 | 9.11 | -0.87% | 1,220,465 |
| Dec 12, 2024 | 9.15 | 9.29 | 9.08 | 9.19 | 9.19 | -0.33% | 1,308,957 |
| Dec 11, 2024 | 9.35 | 9.35 | 9.11 | 9.22 | 9.22 | -2.43% | 1,627,310 |
| Dec 10, 2024 | 9.47 | 9.54 | 9.32 | 9.45 | 9.45 | -0.63% | 2,640,952 |
| Dec 9, 2024 | 9.43 | 9.58 | 9.36 | 9.51 | 9.51 | -0.52% | 2,467,514 |
| Dec 6, 2024 | 9.88 | 9.89 | 9.45 | 9.56 | 9.27 | -3.53% | 2,488,566 |
| Dec 5, 2024 | 9.88 | 10.00 | 9.87 | 9.91 | 9.61 | 1.02% | 2,013,041 |
| Dec 4, 2024 | 9.89 | 9.95 | 9.78 | 9.81 | 9.51 | -1.41% | 2,020,305 |
| Dec 3, 2024 | 9.91 | 9.96 | 9.83 | 9.95 | 9.65 | 1.22% | 1,894,484 |
| Dec 2, 2024 | 9.77 | 9.94 | 9.68 | 9.83 | 9.53 | -1.70% | 3,199,062 |
| Nov 29, 2024 | 10.04 | 10.12 | 9.95 | 10.00 | 9.69 | -0.89% | 945,398 |
| Nov 27, 2024 | 9.84 | 10.22 | 9.75 | 10.09 | 9.78 | -7.09% | 4,112,979 |
| Nov 26, 2024 | 11.06 | 11.06 | 10.83 | 10.86 | 10.53 | -1.99% | 2,052,499 |
| Nov 25, 2024 | 11.19 | 11.21 | 11.03 | 11.08 | 10.74 | -0.54% | 1,287,422 |
| Nov 22, 2024 | 11.00 | 11.16 | 10.97 | 11.14 | 10.80 | -0.45% | 1,593,785 |
| Nov 21, 2024 | 11.18 | 11.25 | 11.01 | 11.19 | 10.85 | -5.41% | 1,733,461 |
| Nov 20, 2024 | 11.96 | 12.03 | 11.72 | 11.83 | 11.47 | -0.84% | 1,302,398 |
| Nov 19, 2024 | 11.90 | 11.99 | 11.64 | 11.93 | 11.57 | -2.61% | 1,790,048 |
| Nov 18, 2024 | 12.09 | 12.28 | 12.03 | 12.25 | 11.88 | 1.66% | 1,589,800 |
| Nov 15, 2024 | 12.17 | 12.18 | 12.02 | 12.05 | 11.68 | 0.67% | 1,231,843 |
| Nov 14, 2024 | 11.88 | 12.05 | 11.86 | 11.97 | 11.60 | 2.31% | 856,789 |
| Nov 13, 2024 | 11.71 | 11.79 | 11.59 | 11.70 | 11.34 | -0.93% | 1,385,519 |
| Nov 12, 2024 | 11.95 | 12.01 | 11.76 | 11.81 | 11.45 | -1.50% | 1,488,449 |
| Nov 11, 2024 | 11.95 | 12.00 | 11.86 | 11.99 | 11.62 | 1.44% | 1,654,368 |
| Nov 8, 2024 | 11.80 | 11.87 | 11.66 | 11.82 | 11.46 | 0.34% | 1,157,941 |
| Nov 7, 2024 | 11.73 | 11.80 | 11.64 | 11.78 | 11.42 | 4.16% | 1,555,862 |
| Nov 6, 2024 | 10.95 | 11.33 | 10.95 | 11.31 | 10.96 | 0.18% | 1,873,594 |
| Nov 5, 2024 | 11.22 | 11.37 | 11.16 | 11.29 | 10.95 | 4.25% | 1,518,819 |
| Nov 4, 2024 | 10.82 | 10.93 | 10.80 | 10.83 | 10.50 | 0.65% | 1,193,508 |
| Nov 1, 2024 | 10.74 | 10.79 | 10.71 | 10.76 | 10.43 | 0.37% | 738,964 |
| Oct 31, 2024 | 10.71 | 10.80 | 10.66 | 10.72 | 10.39 | 0.28% | 1,584,508 |
| Oct 30, 2024 | 10.69 | 10.81 | 10.63 | 10.69 | 10.36 | -1.38% | 1,315,579 |
| Oct 29, 2024 | 10.93 | 11.00 | 10.81 | 10.84 | 10.51 | 2.07% | 1,922,652 |
| Oct 28, 2024 | 10.74 | 10.74 | 10.61 | 10.62 | 10.30 | -2.12% | 1,111,332 |
| Oct 25, 2024 | 10.92 | 10.98 | 10.82 | 10.85 | 10.52 | 1.31% | 1,274,018 |
| Oct 24, 2024 | 10.73 | 10.76 | 10.64 | 10.71 | 10.38 | 0.09% | 1,493,738 |
| Oct 23, 2024 | 10.78 | 10.78 | 10.61 | 10.70 | 10.37 | -2.01% | 2,080,554 |
| Oct 22, 2024 | 10.92 | 11.07 | 10.87 | 10.92 | 10.59 | -0.64% | 910,190 |
| Oct 21, 2024 | 11.20 | 11.21 | 10.97 | 10.99 | 10.65 | -2.57% | 1,025,144 |
| Oct 18, 2024 | 11.38 | 11.39 | 11.25 | 11.28 | 10.94 | -0.44% | 664,614 |
| Oct 17, 2024 | 11.10 | 11.35 | 11.03 | 11.33 | 10.98 | 0.44% | 1,058,050 |
| Oct 16, 2024 | 11.30 | 11.42 | 11.23 | 11.28 | 10.94 | -0.88% | 1,915,543 |
| Oct 15, 2024 | 11.42 | 11.52 | 11.33 | 11.38 | 11.03 | -3.15% | 1,414,938 |
| Oct 14, 2024 | 11.78 | 11.86 | 11.70 | 11.75 | 11.39 | -4.39% | 1,881,869 |
| Oct 11, 2024 | 12.39 | 12.40 | 12.19 | 12.29 | 11.91 | -0.81% | 911,350 |
| Oct 10, 2024 | 12.32 | 12.43 | 12.29 | 12.39 | 12.01 | 1.39% | 589,711 |
| Oct 9, 2024 | 12.30 | 12.30 | 12.16 | 12.22 | 11.85 | -2.86% | 1,311,879 |
| Oct 8, 2024 | 12.64 | 12.64 | 12.50 | 12.58 | 12.20 | -2.71% | 1,013,527 |
| Oct 7, 2024 | 13.01 | 13.09 | 12.90 | 12.93 | 12.54 | -0.39% | 798,185 |
| Oct 4, 2024 | 13.09 | 13.11 | 12.93 | 12.98 | 12.58 | 0.08% | 911,831 |
| Oct 3, 2024 | 13.06 | 13.08 | 12.88 | 12.97 | 12.57 | -0.54% | 1,282,877 |
| Oct 2, 2024 | 13.09 | 13.10 | 12.97 | 13.04 | 12.64 | -0.91% | 1,088,894 |
| Oct 1, 2024 | 12.95 | 13.27 | 12.92 | 13.16 | 12.76 | -1.64% | 1,714,483 |
| Sep 30, 2024 | 13.43 | 13.44 | 13.21 | 13.38 | 12.97 | 1.59% | 1,233,493 |
| Sep 27, 2024 | 13.23 | 13.24 | 13.11 | 13.17 | 12.77 | -0.53% | 808,092 |
| Sep 26, 2024 | 13.16 | 13.30 | 13.12 | 13.24 | 12.84 | 2.00% | 1,072,890 |
| Sep 25, 2024 | 13.00 | 13.13 | 12.90 | 12.98 | 12.58 | -0.76% | 2,009,357 |
| Sep 24, 2024 | 13.08 | 13.10 | 12.89 | 13.08 | 12.68 | 7.13% | 2,217,777 |
| Sep 23, 2024 | 12.14 | 12.32 | 12.11 | 12.21 | 11.84 | 0.25% | 790,713 |
| Sep 20, 2024 | 12.17 | 12.32 | 12.00 | 12.18 | 11.81 | -2.01% | 1,697,578 |
| Sep 19, 2024 | 12.40 | 12.47 | 12.25 | 12.43 | 12.05 | 3.76% | 937,951 |
| Sep 18, 2024 | 11.98 | 12.17 | 11.93 | 11.98 | 11.61 | 0.42% | 1,145,065 |
| Sep 17, 2024 | 11.98 | 11.98 | 11.83 | 11.93 | 11.57 | -0.17% | 806,468 |
| Sep 16, 2024 | 11.88 | 11.96 | 11.78 | 11.95 | 11.59 | 2.58% | 755,369 |
| Sep 13, 2024 | 11.64 | 11.69 | 11.57 | 11.65 | 11.29 | 1.57% | 1,188,020 |
| Sep 12, 2024 | 11.30 | 11.66 | 11.24 | 11.47 | 11.12 | 2.69% | 2,598,546 |
| Sep 11, 2024 | 10.87 | 11.17 | 10.86 | 11.17 | 10.83 | 0.99% | 1,424,078 |
| Sep 10, 2024 | 11.35 | 11.36 | 11.01 | 11.06 | 10.44 | -3.32% | 2,033,302 |
| Sep 9, 2024 | 11.32 | 11.50 | 11.28 | 11.44 | 10.80 | 0.62% | 1,265,206 |
| Sep 6, 2024 | 11.67 | 11.68 | 11.33 | 11.37 | 10.73 | -1.73% | 1,355,085 |
| Sep 5, 2024 | 11.68 | 11.71 | 11.53 | 11.57 | 10.92 | -0.17% | 1,413,368 |
| Sep 4, 2024 | 11.64 | 11.79 | 11.56 | 11.59 | 10.94 | -0.77% | 1,813,629 |
| Sep 3, 2024 | 11.91 | 11.95 | 11.61 | 11.68 | 11.03 | -5.04% | 3,201,203 |
| Aug 30, 2024 | 12.31 | 12.40 | 12.24 | 12.30 | 11.61 | -0.49% | 1,977,139 |
| Aug 29, 2024 | 12.33 | 12.44 | 12.13 | 12.36 | 11.67 | 2.23% | 2,874,200 |
| Aug 28, 2024 | 12.25 | 12.49 | 12.08 | 12.09 | 11.41 | -4.12% | 4,027,575 |
| Aug 27, 2024 | 12.48 | 12.68 | 12.46 | 12.61 | 11.91 | 1.29% | 1,736,913 |
| Aug 26, 2024 | 12.37 | 12.49 | 12.36 | 12.45 | 11.75 | 1.72% | 1,314,200 |
| Aug 23, 2024 | 12.10 | 12.32 | 12.05 | 12.24 | 11.56 | 0.82% | 1,096,345 |
| Aug 22, 2024 | 12.21 | 12.32 | 12.13 | 12.14 | 11.46 | -1.06% | 744,572 |
| Aug 21, 2024 | 12.39 | 12.45 | 12.24 | 12.27 | 11.58 | 0.82% | 1,148,163 |
| Aug 20, 2024 | 12.13 | 12.20 | 12.04 | 12.17 | 11.49 | 0.08% | 709,159 |
| Aug 19, 2024 | 12.14 | 12.27 | 12.12 | 12.16 | 11.48 | 1.00% | 597,723 |
| Aug 16, 2024 | 12.07 | 12.10 | 11.99 | 12.04 | 11.37 | -0.17% | 657,451 |
| Aug 15, 2024 | 11.92 | 12.14 | 11.90 | 12.06 | 11.39 | 0.08% | 1,381,966 |
| Aug 14, 2024 | 12.24 | 12.31 | 11.98 | 12.05 | 11.38 | 0.33% | 1,942,104 |
| Aug 13, 2024 | 12.01 | 12.10 | 11.89 | 12.01 | 11.34 | 0.59% | 1,102,527 |
| Aug 12, 2024 | 11.80 | 12.00 | 11.74 | 11.94 | 11.27 | 2.31% | 914,357 |
| Aug 9, 2024 | 11.67 | 11.72 | 11.59 | 11.67 | 11.02 | -0.60% | 583,509 |
| Aug 8, 2024 | 11.66 | 11.76 | 11.48 | 11.74 | 11.08 | 1.12% | 1,191,374 |
| Aug 7, 2024 | 11.90 | 11.92 | 11.52 | 11.61 | 10.96 | 0.43% | 1,535,778 |
| Aug 6, 2024 | 11.17 | 11.61 | 11.08 | 11.56 | 10.91 | 3.68% | 2,400,410 |
| Aug 5, 2024 | 10.87 | 11.21 | 10.72 | 11.15 | 10.53 | -3.21% | 2,365,550 |
| Aug 2, 2024 | 11.65 | 11.67 | 11.46 | 11.52 | 10.88 | -3.68% | 1,693,800 |
| Aug 1, 2024 | 12.42 | 12.42 | 11.92 | 11.96 | 11.29 | -3.70% | 1,173,459 |