Golden Ocean Group Ltd (GOGL) Historical Stock Data
14.72 ↓0.14 (-0.94%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOGL is up 0.48% a day on average. There have been 20 days where Golden Ocean Group Ltd closed green and 10 days where GOGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 14.45 | 14.86 | ↑$0.41 (2.84%) | 14.45 | 14.88 | 1.81M |
| 2024-05-06 | 14.05 | 14.43 | ↑$0.38 (2.70%) | 13.98 | 14.46 | 2.59M |
| 2024-05-03 | 14.77 | 14.79 | ↑$0.02 (0.14%) | 14.58 | 14.81 | 1.30M |
| 2024-05-02 | 14.42 | 14.66 | ↑$0.24 (1.66%) | 14.40 | 14.73 | 1.50M |
| 2024-05-01 | 14.03 | 14.13 | ↑$0.10 (0.71%) | 13.93 | 14.27 | 1.42M |
| 2024-04-30 | 14.07 | 14.09 | ↑$0.02 (0.14%) | 13.98 | 14.17 | 1.55M |
| 2024-04-29 | 13.91 | 13.87 | ↓$0.04 (-0.29%) | 13.76 | 13.93 | 1.58M |
| 2024-04-26 | 14.00 | 14.05 | ↑$0.05 (0.36%) | 13.94 | 14.13 | 1.18M |
| 2024-04-25 | 13.51 | 13.82 | ↑$0.31 (2.29%) | 13.45 | 13.86 | 1.25M |
| 2024-04-24 | 13.50 | 13.59 | ↑$0.09 (0.67%) | 13.47 | 13.73 | 1.59M |
| 2024-04-23 | 13.05 | 13.38 | ↑$0.33 (2.53%) | 13.04 | 13.44 | 1.28M |
| 2024-04-22 | 12.93 | 13.09 | ↑$0.16 (1.24%) | 12.84 | 13.13 | 1.04M |
| 2024-04-19 | 13.06 | 12.97 | ↓$0.09 (-0.69%) | 12.90 | 13.20 | 1.20M |
| 2024-04-18 | 13.07 | 13.04 | ↓$0.03 (-0.23%) | 12.93 | 13.20 | 0.96M |
| 2024-04-17 | 13.31 | 13.09 | ↓$0.22 (-1.65%) | 13.05 | 13.39 | 1.11M |
| 2024-04-16 | 13.03 | 13.06 | ↑$0.03 (0.23%) | 12.90 | 13.10 | 868.45K |
| 2024-04-15 | 12.99 | 13.03 | ↑$0.04 (0.31%) | 12.96 | 13.22 | 1.36M |
| 2024-04-12 | 13.18 | 13.01 | ↓$0.17 (-1.29%) | 12.98 | 13.29 | 0.90M |
| 2024-04-11 | 13.28 | 13.25 | ↓$0.03 (-0.21%) | 13.15 | 13.57 | 1.84M |
| 2024-04-10 | 12.59 | 12.84 | ↑$0.25 (1.99%) | 12.55 | 12.95 | 1.33M |
| 2024-04-09 | 12.66 | 12.72 | ↑$0.07 (0.51%) | 12.59 | 12.75 | 2.45M |
| 2024-04-08 | 12.98 | 12.78 | ↓$0.20 (-1.54%) | 12.73 | 12.98 | 1.33M |
| 2024-04-05 | 12.90 | 12.90 | ↑$0.00 (0.00%) | 12.83 | 13.02 | 1.24M |
| 2024-04-04 | 13.08 | 12.88 | ↓$0.20 (-1.53%) | 12.88 | 13.13 | 1.45M |
| 2024-04-03 | 12.82 | 13.13 | ↑$0.31 (2.42%) | 12.82 | 13.14 | 1.36M |
| 2024-04-02 | 12.65 | 12.65 | ↑$0.00 (0.00%) | 12.58 | 12.71 | 1.66M |
| 2024-04-01 | 13.00 | 12.90 | ↓$0.10 (-0.77%) | 12.86 | 13.18 | 1.59M |
| 2024-03-28 | 12.85 | 12.96 | ↑$0.11 (0.86%) | 12.84 | 13.12 | 1.42M |
| 2024-03-27 | 12.63 | 12.78 | ↑$0.15 (1.19%) | 12.56 | 12.79 | 1.18M |
| 2024-03-26 | 12.55 | 12.54 | ↓$0.01 (-0.08%) | 12.47 | 12.64 | 1.84M |
Create an account or log in to view more rows.
$GOGL back to business
$GOGL Now I'm worried....
$GOGL still waiting to short this. Next Tuesday feels right for some reason
$GOGL Rug pull soon?
$GOGL strong move here
$GOGL The United States stock market is going to crash.
$GOGL I blocked some bears and I liked it!
$GOGL the FOMO will be epic
$GOGL oh my!
$GOGL just added more