Golden Ocean Group Limited (GOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

13.87

-0.18

(-1.28%)

At close: 04:00PM EDT

14.15

+0.28

(+2.02%)

Pre-Market:

07:36AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	13.91	13.93	13.76	13.87	13.87	1,580,100
Apr 26, 2024	14.00	14.13	13.94	14.05	14.05	1,177,400
Apr 25, 2024	13.51	13.86	13.45	13.82	13.82	1,246,000
Apr 24, 2024	13.50	13.73	13.47	13.59	13.59	1,589,500
Apr 23, 2024	13.05	13.44	13.04	13.38	13.38	1,283,200
Apr 22, 2024	12.93	13.13	12.84	13.09	13.09	1,041,600
Apr 19, 2024	13.06	13.20	12.90	12.97	12.97	1,197,500
Apr 18, 2024	13.07	13.20	12.93	13.04	13.04	962,100
Apr 17, 2024	13.31	13.39	13.05	13.09	13.09	1,109,000
Apr 16, 2024	13.03	13.10	12.90	13.06	13.06	868,400
Apr 15, 2024	12.99	13.22	12.96	13.03	13.03	1,364,100
Apr 12, 2024	13.18	13.29	12.98	13.01	13.01	904,900
Apr 11, 2024	13.28	13.57	13.15	13.25	13.25	1,839,700
Apr 10, 2024	12.59	12.95	12.55	12.84	12.84	1,327,900
Apr 09, 2024	12.66	12.75	12.59	12.72	12.72	2,452,800
Apr 08, 2024	12.98	12.98	12.73	12.78	12.78	1,333,600
Apr 05, 2024	12.90	13.02	12.83	12.90	12.90	1,242,600
Apr 04, 2024	13.08	13.13	12.88	12.88	12.88	1,451,300
Apr 03, 2024	12.82	13.14	12.82	13.13	13.13	1,363,800
Apr 02, 2024	12.65	12.71	12.58	12.65	12.65	1,657,600
Apr 01, 2024	13.00	13.18	12.86	12.90	12.90	1,587,500
Mar 28, 2024	12.85	13.12	12.84	12.96	12.96	1,419,500
Mar 27, 2024	12.63	12.79	12.56	12.78	12.78	1,180,900
Mar 26, 2024	12.55	12.64	12.47	12.54	12.54	1,837,400
Mar 25, 2024	12.67	12.81	12.66	12.66	12.66	1,498,100
Mar 22, 2024	12.77	12.85	12.70	12.85	12.85	1,455,100
Mar 21, 2024	12.65	12.93	12.64	12.88	12.88	2,458,200
Mar 20, 2024	12.46	12.62	12.27	12.59	12.59	2,282,300
Mar 19, 2024	12.77	12.84	12.68	12.81	12.81	2,246,800
Mar 18, 2024	13.02	13.02	12.80	12.95	12.95	1,896,500
Mar 15, 2024	12.84	12.88	12.70	12.80	12.80	4,566,800
Mar 14, 2024	13.11	13.11	12.82	12.89	12.89	1,798,200
Mar 13, 2024	13.41	13.44	13.08	13.16	13.16	1,955,000
Mar 12, 2024	13.11	13.45	13.05	13.44	13.44	2,340,200
Mar 12, 2024	0.3 Dividend
Mar 11, 2024	13.62	13.65	13.38	13.44	13.14	1,828,700
Mar 08, 2024	13.76	13.95	13.74	13.93	13.62	1,823,700
Mar 07, 2024	13.43	13.62	13.40	13.60	13.30	2,126,000
Mar 06, 2024	12.77	13.16	12.75	13.10	12.81	2,420,900
Mar 05, 2024	13.00	13.32	12.98	13.28	12.98	1,883,100
Mar 04, 2024	13.28	13.30	13.00	13.01	12.72	1,816,500
Mar 01, 2024	13.16	13.41	13.14	13.25	12.95	3,280,400
Feb 29, 2024	12.64	12.95	12.64	12.87	12.58	1,984,500
Feb 28, 2024	12.57	13.14	12.52	12.72	12.44	3,405,100
Feb 27, 2024	11.80	12.00	11.78	11.96	11.69	1,830,300
Feb 26, 2024	11.82	11.83	11.42	11.57	11.31	2,192,900
Feb 23, 2024	11.76	11.94	11.76	11.90	11.63	1,497,500
Feb 22, 2024	11.48	11.56	11.42	11.50	11.24	2,450,200
Feb 21, 2024	11.18	11.24	11.14	11.22	10.97	1,103,200
Feb 20, 2024	11.09	11.09	10.88	10.91	10.67	1,347,200
Feb 16, 2024	11.16	11.20	11.02	11.02	10.77	937,300
Feb 15, 2024	10.88	11.19	10.83	11.14	10.89	1,540,900
Feb 14, 2024	11.05	11.07	10.88	10.95	10.71	1,169,900
Feb 13, 2024	11.20	11.21	10.92	10.94	10.70	1,343,100
Feb 12, 2024	11.13	11.30	11.11	11.27	11.02	1,341,200
Feb 09, 2024	11.07	11.24	11.07	11.14	10.89	1,926,000
Feb 08, 2024	10.98	11.05	10.93	11.04	10.79	1,257,200
Feb 07, 2024	10.92	11.03	10.89	10.96	10.72	1,799,100
Feb 06, 2024	10.91	11.07	10.83	10.87	10.63	1,912,100
Feb 05, 2024	10.62	10.70	10.55	10.66	10.42	1,523,200
Feb 02, 2024	10.41	10.55	10.34	10.41	10.18	1,379,800
Feb 01, 2024	10.74	10.80	10.31	10.51	10.28	2,238,700
Jan 31, 2024	10.69	10.75	10.57	10.57	10.33	1,650,100
Jan 30, 2024	10.48	10.64	10.47	10.63	10.39	1,166,300
Jan 29, 2024	10.59	10.61	10.35	10.47	10.24	1,206,900
Jan 26, 2024	10.70	10.76	10.58	10.74	10.50	1,236,300
Jan 25, 2024	10.58	10.62	10.40	10.51	10.28	1,018,500
Jan 24, 2024	10.55	10.79	10.55	10.67	10.43	2,007,100
Jan 23, 2024	10.20	10.37	10.14	10.32	10.09	2,058,800
Jan 22, 2024	10.34	10.45	10.28	10.35	10.12	1,736,900
Jan 19, 2024	10.42	10.50	10.28	10.43	10.20	1,418,000
Jan 18, 2024	10.39	10.53	10.33	10.51	10.28	1,764,000
Jan 17, 2024	10.04	10.15	9.96	10.13	9.90	1,499,900
Jan 16, 2024	10.21	10.28	10.08	10.20	9.97	2,073,100
Jan 12, 2024	10.02	10.06	9.82	9.82	9.60	1,582,400
Jan 11, 2024	9.90	9.92	9.73	9.77	9.55	1,751,600
Jan 10, 2024	10.03	10.10	9.88	9.92	9.70	2,825,100
Jan 09, 2024	9.70	9.70	9.50	9.54	9.33	1,827,300
Jan 08, 2024	9.97	9.97	9.80	9.83	9.61	1,883,400
Jan 05, 2024	10.16	10.27	10.11	10.18	9.95	1,648,800
Jan 04, 2024	10.10	10.35	10.08	10.27	10.04	1,984,000
Jan 03, 2024	9.72	9.94	9.64	9.92	9.70	2,184,300
Jan 02, 2024	9.86	9.92	9.57	9.59	9.38	3,163,600
Dec 29, 2023	9.71	9.80	9.66	9.76	9.54	1,050,800
Dec 28, 2023	9.68	9.82	9.67	9.70	9.48	1,433,000
Dec 27, 2023	9.61	9.72	9.57	9.69	9.47	1,705,300
Dec 26, 2023	9.32	9.69	9.29	9.65	9.43	1,568,500
Dec 22, 2023	9.70	9.80	9.66	9.74	9.52	1,555,400
Dec 21, 2023	9.28	9.44	9.22	9.43	9.22	1,101,200
Dec 20, 2023	9.26	9.37	9.16	9.16	8.96	2,333,300
Dec 19, 2023	9.20	9.28	9.13	9.23	9.02	1,447,200
Dec 18, 2023	9.43	9.53	9.22	9.26	9.05	1,619,800
Dec 15, 2023	9.00	9.21	8.95	9.16	8.96	2,136,700
Dec 14, 2023	8.90	8.98	8.82	8.87	8.67	1,569,400
Dec 13, 2023	8.61	8.68	8.42	8.68	8.49	1,633,600
Dec 12, 2023	8.66	8.82	8.63	8.73	8.54	1,260,800
Dec 11, 2023	8.75	8.79	8.63	8.68	8.49	1,160,200
Dec 08, 2023	8.74	8.78	8.67	8.77	8.57	1,175,600
Dec 07, 2023	8.52	8.65	8.47	8.65	8.46	1,951,000
Dec 06, 2023	8.68	8.89	8.66	8.75	8.55	2,061,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7305-0.0017(-0.23%)

CRUDE OIL82.84+0.21(+0.25%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Golden Ocean Group Limited (GOGL)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7305
-0.0017(-0.23%)

CRUDE OIL
82.84
+0.21(+0.25%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)