Golden Ocean Group Ltd (GOGL) Historical Stock Data
7.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOGL is down -0.20% a day on average. There have been 15 days where Golden Ocean Group Ltd closed green and 15 days where GOGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 8.28 | 7.98 | ↓$0.30 (-3.62%) | 7.85 | 8.28 | 3.24M |
| 2025-08-18 | 8.05 | 8.20 | ↑$0.15 (1.86%) | 8.00 | 8.23 | 1.47M |
| 2025-08-15 | 7.89 | 8.00 | ↑$0.11 (1.39%) | 7.88 | 8.05 | 1.78M |
| 2025-08-14 | 8.26 | 7.77 | ↓$0.49 (-5.93%) | 7.74 | 8.26 | 2.79M |
| 2025-08-13 | 8.38 | 8.27 | ↓$0.11 (-1.31%) | 8.21 | 8.46 | 1.58M |
| 2025-08-12 | 8.27 | 8.41 | ↑$0.14 (1.69%) | 8.21 | 8.46 | 3.63M |
| 2025-08-11 | 8.49 | 8.25 | ↓$0.24 (-2.83%) | 8.18 | 8.49 | 1.96M |
| 2025-08-08 | 8.89 | 8.52 | ↓$0.37 (-4.16%) | 8.49 | 8.89 | 2.61M |
| 2025-08-07 | 8.91 | 8.82 | ↓$0.09 (-1.01%) | 8.76 | 8.99 | 2.47M |
| 2025-08-06 | 8.90 | 8.99 | ↑$0.09 (1.01%) | 8.85 | 9.05 | 4.89M |
| 2025-08-05 | 8.65 | 8.90 | ↑$0.25 (2.89%) | 8.65 | 8.92 | 3.40M |
| 2025-08-04 | 8.40 | 8.60 | ↑$0.20 (2.38%) | 8.39 | 8.61 | 2.17M |
| 2025-08-01 | 8.22 | 8.37 | ↑$0.15 (1.82%) | 8.14 | 8.43 | 4.86M |
| 2025-07-31 | 8.16 | 8.16 | ↑$0.00 (0.00%) | 8.12 | 8.34 | 1.74M |
| 2025-07-30 | 8.48 | 8.27 | ↓$0.21 (-2.48%) | 8.23 | 8.51 | 2.84M |
| 2025-07-29 | 8.51 | 8.55 | ↑$0.04 (0.47%) | 8.44 | 8.64 | 2.59M |
| 2025-07-28 | 8.66 | 8.57 | ↓$0.09 (-1.04%) | 8.49 | 8.68 | 4.21M |
| 2025-07-25 | 8.55 | 8.67 | ↑$0.12 (1.40%) | 8.47 | 8.72 | 5.01M |
| 2025-07-24 | 8.58 | 8.62 | ↑$0.04 (0.47%) | 8.47 | 8.65 | 3.23M |
| 2025-07-23 | 8.47 | 8.43 | ↓$0.04 (-0.47%) | 8.37 | 8.49 | 2.13M |
| 2025-07-22 | 8.25 | 8.39 | ↑$0.14 (1.70%) | 8.21 | 8.43 | 5.05M |
| 2025-07-21 | 8.23 | 8.17 | ↓$0.06 (-0.73%) | 8.07 | 8.23 | 3.58M |
| 2025-07-18 | 8.39 | 8.23 | ↓$0.16 (-1.91%) | 8.21 | 8.40 | 4.83M |
| 2025-07-17 | 8.12 | 8.35 | ↑$0.23 (2.83%) | 8.11 | 8.39 | 2.26M |
| 2025-07-16 | 8.23 | 8.12 | ↓$0.11 (-1.34%) | 8.05 | 8.27 | 2.38M |
| 2025-07-15 | 8.25 | 8.20 | ↓$0.04 (-0.55%) | 8.05 | 8.29 | 3.72M |
| 2025-07-14 | 8.40 | 8.25 | ↓$0.15 (-1.79%) | 8.22 | 8.41 | 3.33M |
| 2025-07-11 | 8.32 | 8.41 | ↑$0.09 (1.08%) | 8.22 | 8.42 | 2.35M |
| 2025-07-10 | 7.82 | 8.17 | ↑$0.35 (4.48%) | 7.82 | 8.27 | 5.17M |
| 2025-07-09 | 7.95 | 7.77 | ↓$0.18 (-2.26%) | 7.76 | 7.96 | 3.63M |
Create an account or log in to view more rows.
$GOGL weak
$GOGL what happens?
$GOGL Not Selling
Hodling for thousands!
$GOGL has just been halted from trading.
$GOGL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$GOGL Longs will be rewarded handsomely
$GOGL buy the dip…smfh
$GOGL Overpower the algos!
$GOGL news?
$GOGL Holding.