Golden Ocean Group Limite... (GOGL)
9.24
-0.09 (-0.96%)
At close: Jan 15, 2025, 10:45 AM
GOGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.29 | 9.37 | 9.16 | 9.33 | 0.08 | 0.86% | 1,382,629 |
| Jan 13, 2025 | 9.24 | 9.28 | 9.07 | 9.25 | -0.08 | -0.86% | 1,533,382 |
| Jan 10, 2025 | 9.49 | 9.52 | 9.31 | 9.33 | 0.34 | 3.78% | 2,846,869 |
| Jan 8, 2025 | 8.82 | 9.05 | 8.72 | 8.99 | 0.03 | 0.33% | 1,767,900 |
| Jan 7, 2025 | 8.90 | 9.02 | 8.86 | 8.96 | 0.12 | 1.36% | 1,491,655 |
| Jan 6, 2025 | 9.10 | 9.13 | 8.82 | 8.84 | -0.27 | -2.96% | 1,636,405 |
| Jan 3, 2025 | 9.34 | 9.37 | 9.06 | 9.11 | -0.23 | -2.46% | 1,096,250 |
| Jan 2, 2025 | 9.24 | 9.41 | 9.22 | 9.34 | 0.38 | 4.24% | 1,078,855 |
| Dec 31, 2024 | 8.80 | 9.01 | 8.75 | 8.96 | 0.19 | 2.17% | 1,069,773 |
| Dec 30, 2024 | 8.80 | 8.82 | 8.71 | 8.77 | -0.10 | -1.13% | 747,245 |
| Dec 27, 2024 | 8.93 | 8.96 | 8.84 | 8.87 | -0.12 | -1.33% | 854,625 |
| Dec 26, 2024 | 9.04 | 9.05 | 8.92 | 8.99 | -0.02 | -0.22% | 859,020 |
| Dec 24, 2024 | 8.96 | 9.04 | 8.88 | 9.01 | 0.04 | 0.45% | 492,700 |
| Dec 23, 2024 | 8.75 | 9.01 | 8.73 | 8.97 | 0.26 | 2.99% | 1,311,735 |
| Dec 20, 2024 | 8.60 | 8.80 | 8.52 | 8.71 | 0.09 | 1.04% | 1,664,104 |
| Dec 19, 2024 | 8.81 | 8.84 | 8.59 | 8.62 | -0.15 | -1.71% | 1,362,564 |
| Dec 18, 2024 | 8.88 | 9.04 | 8.77 | 8.77 | -0.08 | -0.90% | 1,864,413 |
| Dec 17, 2024 | 8.84 | 8.90 | 8.73 | 8.85 | -0.13 | -1.45% | 3,392,931 |
| Dec 16, 2024 | 9.00 | 9.06 | 8.92 | 8.98 | -0.13 | -1.43% | 1,653,541 |
| Dec 13, 2024 | 9.20 | 9.22 | 9.02 | 9.11 | -0.08 | -0.87% | 1,220,465 |
| Dec 12, 2024 | 9.15 | 9.29 | 9.08 | 9.19 | -0.03 | -0.33% | 1,308,957 |
| Dec 11, 2024 | 9.35 | 9.35 | 9.11 | 9.22 | -0.23 | -2.43% | 1,627,310 |
| Dec 10, 2024 | 9.47 | 9.54 | 9.32 | 9.45 | -0.06 | -0.63% | 2,640,952 |
| Dec 9, 2024 | 9.43 | 9.58 | 9.36 | 9.51 | -0.05 | -0.52% | 2,467,514 |
| Dec 6, 2024 | 9.88 | 9.89 | 9.45 | 9.56 | -0.35 | -3.53% | 2,488,600 |
| Dec 5, 2024 | 9.88 | 9.99 | 9.87 | 9.91 | 0.10 | 1.02% | 2,013,041 |
| Dec 4, 2024 | 9.89 | 9.95 | 9.78 | 9.81 | -0.14 | -1.41% | 2,020,305 |
| Dec 3, 2024 | 9.91 | 9.96 | 9.83 | 9.95 | 0.12 | 1.22% | 1,894,500 |
| Dec 2, 2024 | 9.77 | 9.94 | 9.68 | 9.83 | -0.17 | -1.70% | 3,199,100 |
| Nov 29, 2024 | 10.04 | 10.12 | 9.95 | 10.00 | -0.09 | -0.89% | 945,400 |
| Nov 27, 2024 | 9.84 | 10.22 | 9.75 | 10.09 | -0.77 | -7.09% | 4,112,979 |
| Nov 26, 2024 | 11.06 | 11.06 | 10.83 | 10.86 | -0.22 | -1.99% | 2,052,500 |
| Nov 25, 2024 | 11.19 | 11.21 | 11.03 | 11.08 | -0.06 | -0.54% | 1,287,422 |
| Nov 22, 2024 | 11.00 | 11.16 | 10.97 | 11.14 | -0.05 | -0.45% | 1,593,800 |
| Nov 21, 2024 | 11.18 | 11.25 | 11.01 | 11.19 | -0.64 | -5.41% | 1,733,500 |
| Nov 20, 2024 | 11.96 | 12.03 | 11.72 | 11.83 | -0.10 | -0.84% | 1,302,400 |
| Nov 19, 2024 | 11.90 | 11.99 | 11.64 | 11.93 | -0.32 | -2.61% | 1,790,048 |
| Nov 18, 2024 | 12.09 | 12.28 | 12.03 | 12.25 | 0.20 | 1.66% | 1,589,800 |
| Nov 15, 2024 | 12.17 | 12.18 | 12.02 | 12.05 | 0.08 | 0.67% | 1,231,843 |
| Nov 14, 2024 | 11.88 | 12.05 | 11.86 | 11.97 | 0.27 | 2.31% | 856,789 |
| Nov 13, 2024 | 11.71 | 11.79 | 11.59 | 11.70 | -0.11 | -0.93% | 1,385,519 |
| Nov 12, 2024 | 11.95 | 12.01 | 11.76 | 11.81 | -0.18 | -1.50% | 1,488,449 |
| Nov 11, 2024 | 11.95 | 12.00 | 11.86 | 11.99 | 0.17 | 1.44% | 1,654,400 |
| Nov 8, 2024 | 11.80 | 11.87 | 11.66 | 11.82 | 0.04 | 0.34% | 1,157,941 |
| Nov 7, 2024 | 11.73 | 11.80 | 11.64 | 11.78 | 0.47 | 4.16% | 1,555,862 |
| Nov 6, 2024 | 10.95 | 11.33 | 10.95 | 11.31 | 0.02 | 0.18% | 1,873,600 |
| Nov 5, 2024 | 11.22 | 11.37 | 11.16 | 11.29 | 0.46 | 4.25% | 1,518,819 |
| Nov 4, 2024 | 10.82 | 10.93 | 10.80 | 10.83 | 0.07 | 0.65% | 1,193,508 |
| Nov 1, 2024 | 10.74 | 10.79 | 10.71 | 10.76 | 0.04 | 0.37% | 738,964 |
| Oct 31, 2024 | 10.71 | 10.80 | 10.66 | 10.72 | 0.03 | 0.28% | 1,584,508 |