Golden Ocean Group Limited (GOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 13.07 | 13.20 | 12.93 | 13.04 | 13.04 | 962,100 |
| 17 Apr 2024 | 13.31 | 13.39 | 13.05 | 13.09 | 13.09 | 1,109,000 |
| 16 Apr 2024 | 13.03 | 13.10 | 12.90 | 13.06 | 13.06 | 868,400 |
| 15 Apr 2024 | 12.99 | 13.22 | 12.96 | 13.03 | 13.03 | 1,364,100 |
| 12 Apr 2024 | 13.18 | 13.29 | 12.98 | 13.01 | 13.01 | 904,900 |
| 11 Apr 2024 | 13.28 | 13.57 | 13.15 | 13.25 | 13.25 | 1,839,700 |
| 10 Apr 2024 | 12.59 | 12.95 | 12.55 | 12.84 | 12.84 | 1,327,900 |
| 09 Apr 2024 | 12.66 | 12.75 | 12.59 | 12.72 | 12.72 | 2,452,800 |
| 08 Apr 2024 | 12.98 | 12.98 | 12.73 | 12.78 | 12.78 | 1,333,600 |
| 05 Apr 2024 | 12.90 | 13.02 | 12.83 | 12.90 | 12.90 | 1,242,600 |
| 04 Apr 2024 | 13.08 | 13.13 | 12.88 | 12.88 | 12.88 | 1,451,300 |
| 03 Apr 2024 | 12.82 | 13.14 | 12.82 | 13.13 | 13.13 | 1,363,800 |
| 02 Apr 2024 | 12.65 | 12.71 | 12.58 | 12.65 | 12.65 | 1,657,600 |
| 01 Apr 2024 | 13.00 | 13.18 | 12.86 | 12.90 | 12.90 | 1,587,500 |
| 28 Mar 2024 | 12.85 | 13.12 | 12.84 | 12.96 | 12.96 | 1,419,500 |
| 27 Mar 2024 | 12.63 | 12.79 | 12.56 | 12.78 | 12.78 | 1,180,900 |
| 26 Mar 2024 | 12.55 | 12.64 | 12.47 | 12.54 | 12.54 | 1,837,400 |
| 25 Mar 2024 | 12.67 | 12.81 | 12.66 | 12.66 | 12.66 | 1,498,100 |
| 22 Mar 2024 | 12.77 | 12.85 | 12.70 | 12.85 | 12.85 | 1,455,100 |
| 21 Mar 2024 | 12.65 | 12.93 | 12.64 | 12.88 | 12.88 | 2,458,200 |
| 20 Mar 2024 | 12.46 | 12.62 | 12.27 | 12.59 | 12.59 | 2,282,300 |
| 19 Mar 2024 | 12.77 | 12.84 | 12.68 | 12.81 | 12.81 | 2,246,800 |
| 18 Mar 2024 | 13.02 | 13.02 | 12.80 | 12.95 | 12.95 | 1,896,500 |
| 15 Mar 2024 | 12.84 | 12.88 | 12.70 | 12.80 | 12.80 | 4,566,800 |
| 14 Mar 2024 | 13.11 | 13.11 | 12.82 | 12.89 | 12.89 | 1,798,200 |
| 13 Mar 2024 | 13.41 | 13.44 | 13.08 | 13.16 | 13.16 | 1,955,000 |
| 12 Mar 2024 | 13.11 | 13.45 | 13.05 | 13.44 | 13.44 | 2,340,200 |
| 12 Mar 2024 | 0.3 Dividend | |||||
| 11 Mar 2024 | 13.62 | 13.65 | 13.38 | 13.44 | 13.14 | 1,828,700 |
| 08 Mar 2024 | 13.76 | 13.95 | 13.74 | 13.93 | 13.62 | 1,823,700 |
| 07 Mar 2024 | 13.43 | 13.62 | 13.40 | 13.60 | 13.30 | 2,126,000 |
| 06 Mar 2024 | 12.77 | 13.16 | 12.75 | 13.10 | 12.81 | 2,420,900 |
| 05 Mar 2024 | 13.00 | 13.32 | 12.98 | 13.28 | 12.98 | 1,883,100 |
| 04 Mar 2024 | 13.28 | 13.30 | 13.00 | 13.01 | 12.72 | 1,816,500 |
| 01 Mar 2024 | 13.16 | 13.41 | 13.14 | 13.25 | 12.95 | 3,280,400 |
| 29 Feb 2024 | 12.64 | 12.95 | 12.64 | 12.87 | 12.58 | 1,984,500 |
| 28 Feb 2024 | 12.57 | 13.14 | 12.52 | 12.72 | 12.44 | 3,405,100 |
| 27 Feb 2024 | 11.80 | 12.00 | 11.78 | 11.96 | 11.69 | 1,830,300 |
| 26 Feb 2024 | 11.82 | 11.83 | 11.42 | 11.57 | 11.31 | 2,192,900 |
| 23 Feb 2024 | 11.76 | 11.94 | 11.76 | 11.90 | 11.63 | 1,497,500 |
| 22 Feb 2024 | 11.48 | 11.56 | 11.42 | 11.50 | 11.24 | 2,450,200 |
| 21 Feb 2024 | 11.18 | 11.24 | 11.14 | 11.22 | 10.97 | 1,103,200 |
| 20 Feb 2024 | 11.09 | 11.09 | 10.88 | 10.91 | 10.67 | 1,347,200 |
| 16 Feb 2024 | 11.16 | 11.20 | 11.02 | 11.02 | 10.77 | 937,300 |
| 15 Feb 2024 | 10.88 | 11.19 | 10.83 | 11.14 | 10.89 | 1,540,900 |
| 14 Feb 2024 | 11.05 | 11.07 | 10.88 | 10.95 | 10.71 | 1,169,900 |
| 13 Feb 2024 | 11.20 | 11.21 | 10.92 | 10.94 | 10.70 | 1,343,100 |
| 12 Feb 2024 | 11.13 | 11.30 | 11.11 | 11.27 | 11.02 | 1,341,200 |
| 09 Feb 2024 | 11.07 | 11.24 | 11.07 | 11.14 | 10.89 | 1,926,000 |
| 08 Feb 2024 | 10.98 | 11.05 | 10.93 | 11.04 | 10.79 | 1,257,200 |
| 07 Feb 2024 | 10.92 | 11.03 | 10.89 | 10.96 | 10.72 | 1,799,100 |
| 06 Feb 2024 | 10.91 | 11.07 | 10.83 | 10.87 | 10.63 | 1,912,100 |
| 05 Feb 2024 | 10.62 | 10.70 | 10.55 | 10.66 | 10.42 | 1,523,200 |
| 02 Feb 2024 | 10.41 | 10.55 | 10.34 | 10.41 | 10.18 | 1,379,800 |
| 01 Feb 2024 | 10.74 | 10.80 | 10.31 | 10.51 | 10.28 | 2,238,700 |
| 31 Jan 2024 | 10.69 | 10.75 | 10.57 | 10.57 | 10.33 | 1,650,100 |
| 30 Jan 2024 | 10.48 | 10.64 | 10.47 | 10.63 | 10.39 | 1,166,300 |
| 29 Jan 2024 | 10.59 | 10.61 | 10.35 | 10.47 | 10.24 | 1,206,900 |
| 26 Jan 2024 | 10.70 | 10.76 | 10.58 | 10.74 | 10.50 | 1,236,300 |
| 25 Jan 2024 | 10.58 | 10.62 | 10.40 | 10.51 | 10.28 | 1,018,500 |
| 24 Jan 2024 | 10.55 | 10.79 | 10.55 | 10.67 | 10.43 | 2,007,100 |
| 23 Jan 2024 | 10.20 | 10.37 | 10.14 | 10.32 | 10.09 | 2,058,800 |
| 22 Jan 2024 | 10.34 | 10.45 | 10.28 | 10.35 | 10.12 | 1,736,900 |
| 19 Jan 2024 | 10.42 | 10.50 | 10.28 | 10.43 | 10.20 | 1,418,000 |
| 18 Jan 2024 | 10.39 | 10.53 | 10.33 | 10.51 | 10.28 | 1,764,000 |
| 17 Jan 2024 | 10.04 | 10.15 | 9.96 | 10.13 | 9.90 | 1,499,900 |
| 16 Jan 2024 | 10.21 | 10.28 | 10.08 | 10.20 | 9.97 | 2,073,100 |
| 12 Jan 2024 | 10.02 | 10.06 | 9.82 | 9.82 | 9.60 | 1,582,400 |
| 11 Jan 2024 | 9.90 | 9.92 | 9.73 | 9.77 | 9.55 | 1,751,600 |
| 10 Jan 2024 | 10.03 | 10.10 | 9.88 | 9.92 | 9.70 | 2,825,100 |
| 09 Jan 2024 | 9.70 | 9.70 | 9.50 | 9.54 | 9.33 | 1,827,300 |
| 08 Jan 2024 | 9.97 | 9.97 | 9.80 | 9.83 | 9.61 | 1,883,400 |
| 05 Jan 2024 | 10.16 | 10.27 | 10.11 | 10.18 | 9.95 | 1,648,800 |
| 04 Jan 2024 | 10.10 | 10.35 | 10.08 | 10.27 | 10.04 | 1,984,000 |
| 03 Jan 2024 | 9.72 | 9.94 | 9.64 | 9.92 | 9.70 | 2,184,300 |
| 02 Jan 2024 | 9.86 | 9.92 | 9.57 | 9.59 | 9.38 | 3,163,600 |
| 29 Dec 2023 | 9.71 | 9.80 | 9.66 | 9.76 | 9.54 | 1,050,800 |
| 28 Dec 2023 | 9.68 | 9.82 | 9.67 | 9.70 | 9.48 | 1,433,000 |
| 27 Dec 2023 | 9.61 | 9.72 | 9.57 | 9.69 | 9.47 | 1,705,300 |
| 26 Dec 2023 | 9.32 | 9.69 | 9.29 | 9.65 | 9.43 | 1,568,500 |
| 22 Dec 2023 | 9.70 | 9.80 | 9.66 | 9.74 | 9.52 | 1,555,400 |
| 21 Dec 2023 | 9.28 | 9.44 | 9.22 | 9.43 | 9.22 | 1,101,200 |
| 20 Dec 2023 | 9.26 | 9.37 | 9.16 | 9.16 | 8.96 | 2,333,300 |
| 19 Dec 2023 | 9.20 | 9.28 | 9.13 | 9.23 | 9.02 | 1,447,200 |
| 18 Dec 2023 | 9.43 | 9.53 | 9.22 | 9.26 | 9.05 | 1,619,800 |
| 15 Dec 2023 | 9.00 | 9.21 | 8.95 | 9.16 | 8.96 | 2,136,700 |
| 14 Dec 2023 | 8.90 | 8.98 | 8.82 | 8.87 | 8.67 | 1,569,400 |
| 13 Dec 2023 | 8.61 | 8.68 | 8.42 | 8.68 | 8.49 | 1,633,600 |
| 12 Dec 2023 | 8.66 | 8.82 | 8.63 | 8.73 | 8.54 | 1,260,800 |
| 11 Dec 2023 | 8.75 | 8.79 | 8.63 | 8.68 | 8.49 | 1,160,200 |
| 08 Dec 2023 | 8.74 | 8.78 | 8.67 | 8.77 | 8.57 | 1,175,600 |
| 07 Dec 2023 | 8.52 | 8.65 | 8.47 | 8.65 | 8.46 | 1,951,000 |
| 06 Dec 2023 | 8.68 | 8.89 | 8.66 | 8.75 | 8.55 | 2,061,600 |
| 05 Dec 2023 | 8.90 | 8.91 | 8.74 | 8.84 | 8.64 | 2,326,500 |
| 05 Dec 2023 | 0.1 Dividend | |||||
| 04 Dec 2023 | 9.53 | 9.53 | 9.33 | 9.41 | 9.10 | 2,504,900 |
| 01 Dec 2023 | 9.51 | 9.75 | 9.50 | 9.69 | 9.37 | 2,643,900 |
| 30 Nov 2023 | 9.20 | 9.46 | 9.12 | 9.45 | 9.14 | 2,265,800 |
| 29 Nov 2023 | 9.28 | 9.35 | 9.18 | 9.27 | 8.97 | 1,529,100 |
| 28 Nov 2023 | 9.05 | 9.09 | 8.98 | 9.07 | 8.77 | 1,085,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.