Golden Ocean Group Ltd (GOGL) Historical Stock Data
12.43 ↑0.45 (3.76%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOGL is down -0.09% a day on average. There have been 18 days where Golden Ocean Group Ltd closed green and 12 days where GOGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 12.40 | 12.43 | ↑$0.03 (0.24%) | 12.25 | 12.47 | 0.94M |
| 2024-09-18 | 11.98 | 11.98 | ↑$0.00 (0.00%) | 11.93 | 12.17 | 1.15M |
| 2024-09-17 | 11.98 | 11.93 | ↓$0.05 (-0.42%) | 11.83 | 11.98 | 806.47K |
| 2024-09-16 | 11.88 | 11.95 | ↑$0.07 (0.59%) | 11.78 | 11.96 | 755.24K |
| 2024-09-13 | 11.64 | 11.65 | ↑$0.01 (0.09%) | 11.57 | 11.69 | 1.19M |
| 2024-09-12 | 11.30 | 11.47 | ↑$0.17 (1.50%) | 11.24 | 11.66 | 2.60M |
| 2024-09-11 | 10.87 | 11.17 | ↑$0.30 (2.76%) | 10.86 | 11.17 | 1.42M |
| 2024-09-10 | 11.35 | 11.06 | ↓$0.29 (-2.56%) | 11.01 | 11.36 | 2.03M |
| 2024-09-09 | 11.32 | 11.44 | ↑$0.12 (1.06%) | 11.28 | 11.50 | 1.27M |
| 2024-09-06 | 11.67 | 11.37 | ↓$0.30 (-2.57%) | 11.33 | 11.68 | 1.36M |
| 2024-09-05 | 11.68 | 11.57 | ↓$0.11 (-0.94%) | 11.53 | 11.71 | 1.41M |
| 2024-09-04 | 11.64 | 11.59 | ↓$0.05 (-0.43%) | 11.56 | 11.79 | 2.19M |
| 2024-09-03 | 11.91 | 11.68 | ↓$0.23 (-1.93%) | 11.61 | 11.95 | 3.20M |
| 2024-08-30 | 12.31 | 12.30 | ↓$0.01 (-0.08%) | 12.24 | 12.40 | 1.98M |
| 2024-08-29 | 12.33 | 12.36 | ↑$0.03 (0.24%) | 12.13 | 12.44 | 2.87M |
| 2024-08-28 | 12.25 | 12.09 | ↓$0.16 (-1.31%) | 12.08 | 12.49 | 4.03M |
| 2024-08-27 | 12.48 | 12.61 | ↑$0.13 (1.04%) | 12.46 | 12.68 | 1.74M |
| 2024-08-26 | 12.37 | 12.45 | ↑$0.08 (0.65%) | 12.36 | 12.49 | 1.31M |
| 2024-08-23 | 12.10 | 12.24 | ↑$0.14 (1.16%) | 12.05 | 12.32 | 1.10M |
| 2024-08-21 | 12.39 | 12.27 | ↓$0.12 (-0.97%) | 12.24 | 12.45 | 1.15M |
| 2024-08-20 | 12.13 | 12.17 | ↑$0.04 (0.33%) | 12.04 | 12.20 | 709.16K |
| 2024-08-19 | 12.14 | 12.16 | ↑$0.02 (0.16%) | 12.12 | 12.27 | 597.62K |
| 2024-08-16 | 12.07 | 12.04 | ↓$0.03 (-0.25%) | 11.99 | 12.10 | 657.45K |
| 2024-08-15 | 11.92 | 12.06 | ↑$0.14 (1.17%) | 11.90 | 12.14 | 1.38M |
| 2024-08-14 | 12.24 | 12.05 | ↓$0.19 (-1.55%) | 11.98 | 12.31 | 1.94M |
| 2024-08-13 | 12.01 | 12.01 | ↑$0.00 (0.00%) | 11.89 | 12.10 | 1.10M |
| 2024-08-12 | 11.80 | 11.94 | ↑$0.14 (1.19%) | 11.74 | 12.00 | 0.91M |
| 2024-08-09 | 11.67 | 11.67 | ↑$0.00 (0.00%) | 11.59 | 11.72 | 583.51K |
| 2024-08-08 | 11.66 | 11.74 | ↑$0.08 (0.69%) | 11.48 | 11.76 | 1.19M |
| 2024-08-07 | 11.90 | 11.61 | ↓$0.29 (-2.44%) | 11.52 | 11.92 | 1.53M |
Create an account or log in to view more rows.
$GOGL can’t wait to get in this tomorrow lfg
$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!