Golden Ocean Group Limite... (GOGL)
NASDAQ: GOGL
· Real-Time Price · USD
7.77
-0.50 (-6.05%)
At close: Aug 14, 2025, 3:59 PM
7.95
2.32%
Pre-market: Aug 15, 2025, 08:58 AM EDT
GOGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.26 | 8.26 | 7.74 | 7.77 | 7.77 | -6.05% | 2,782,265 |
| Aug 13, 2025 | 8.38 | 8.46 | 8.21 | 8.27 | 8.27 | -1.66% | 1,582,442 |
| Aug 12, 2025 | 8.27 | 8.46 | 8.21 | 8.41 | 8.41 | 1.94% | 3,628,965 |
| Aug 11, 2025 | 8.49 | 8.49 | 8.18 | 8.25 | 8.25 | -3.17% | 1,960,267 |
| Aug 8, 2025 | 8.89 | 8.89 | 8.49 | 8.52 | 8.52 | -3.40% | 2,613,800 |
| Aug 7, 2025 | 8.91 | 8.99 | 8.76 | 8.82 | 8.82 | -1.89% | 2,473,984 |
| Aug 6, 2025 | 8.90 | 9.05 | 8.85 | 8.99 | 8.99 | 1.01% | 4,892,560 |
| Aug 5, 2025 | 8.65 | 8.92 | 8.65 | 8.90 | 8.90 | 3.49% | 3,400,000 |
| Aug 4, 2025 | 8.40 | 8.61 | 8.39 | 8.60 | 8.60 | 2.75% | 2,171,200 |
| Aug 1, 2025 | 8.22 | 8.43 | 8.14 | 8.37 | 8.37 | 2.57% | 4,858,900 |
| Jul 31, 2025 | 8.16 | 8.34 | 8.12 | 8.16 | 8.16 | -1.33% | 1,737,100 |
| Jul 30, 2025 | 8.48 | 8.51 | 8.23 | 8.27 | 8.27 | -3.27% | 2,836,526 |
| Jul 29, 2025 | 8.51 | 8.64 | 8.44 | 8.55 | 8.55 | -0.23% | 2,594,339 |
| Jul 28, 2025 | 8.66 | 8.68 | 8.49 | 8.57 | 8.57 | -1.15% | 4,206,151 |
| Jul 25, 2025 | 8.55 | 8.72 | 8.47 | 8.67 | 8.67 | 0.58% | 5,014,198 |
| Jul 24, 2025 | 8.58 | 8.65 | 8.47 | 8.62 | 8.62 | 2.25% | 3,228,600 |
| Jul 23, 2025 | 8.47 | 8.49 | 8.37 | 8.43 | 8.43 | 0.48% | 2,131,500 |
| Jul 22, 2025 | 8.25 | 8.43 | 8.21 | 8.39 | 8.39 | 2.69% | 5,051,207 |
| Jul 21, 2025 | 8.23 | 8.23 | 8.07 | 8.17 | 8.17 | -0.73% | 3,578,035 |
| Jul 18, 2025 | 8.39 | 8.40 | 8.21 | 8.23 | 8.23 | -1.44% | 4,833,500 |