Golden Ocean Group Ltd (GOGL) Historical Stock Data
11.14 ↓0.05 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOGL is up 0.02% a day on average. There have been 16 days where Golden Ocean Group Ltd closed green and 14 days where GOGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.00 | 11.14 | ↑$0.14 (1.27%) | 10.97 | 11.16 | 1.59M |
| 2024-11-21 | 11.18 | 11.19 | ↑$0.01 (0.09%) | 11.01 | 11.25 | 1.73M |
| 2024-11-20 | 11.96 | 11.83 | ↓$0.13 (-1.09%) | 11.72 | 12.03 | 1.30M |
| 2024-11-19 | 11.90 | 11.93 | ↑$0.03 (0.25%) | 11.64 | 11.99 | 1.79M |
| 2024-11-18 | 12.09 | 12.25 | ↑$0.16 (1.32%) | 12.03 | 12.28 | 1.59M |
| 2024-11-15 | 12.17 | 12.05 | ↓$0.12 (-0.99%) | 12.02 | 12.18 | 1.23M |
| 2024-11-14 | 11.88 | 11.97 | ↑$0.09 (0.76%) | 11.86 | 12.05 | 856.79K |
| 2024-11-13 | 11.71 | 11.70 | ↓$0.01 (-0.09%) | 11.59 | 11.79 | 1.39M |
| 2024-11-12 | 11.95 | 11.81 | ↓$0.14 (-1.17%) | 11.76 | 12.01 | 1.49M |
| 2024-11-11 | 11.95 | 11.99 | ↑$0.04 (0.33%) | 11.86 | 12.00 | 1.65M |
| 2024-11-08 | 11.80 | 11.82 | ↑$0.02 (0.17%) | 11.66 | 11.87 | 1.16M |
| 2024-11-07 | 11.73 | 11.78 | ↑$0.05 (0.43%) | 11.64 | 11.80 | 1.56M |
| 2024-11-06 | 10.95 | 11.31 | ↑$0.36 (3.29%) | 10.95 | 11.33 | 1.87M |
| 2024-11-05 | 11.22 | 11.29 | ↑$0.07 (0.62%) | 11.16 | 11.37 | 1.52M |
| 2024-11-04 | 10.82 | 10.83 | ↑$0.01 (0.09%) | 10.80 | 10.93 | 1.19M |
| 2024-11-01 | 10.74 | 10.76 | ↑$0.02 (0.19%) | 10.71 | 10.79 | 738.96K |
| 2024-10-31 | 10.71 | 10.72 | ↑$0.01 (0.09%) | 10.66 | 10.80 | 1.58M |
| 2024-10-30 | 10.69 | 10.69 | ↑$0.00 (0.00%) | 10.63 | 10.81 | 1.32M |
| 2024-10-29 | 10.93 | 10.84 | ↓$0.09 (-0.82%) | 10.81 | 11.00 | 1.92M |
| 2024-10-28 | 10.74 | 10.62 | ↓$0.12 (-1.12%) | 10.61 | 10.74 | 1.11M |
| 2024-10-25 | 10.92 | 10.85 | ↓$0.07 (-0.64%) | 10.82 | 10.98 | 1.27M |
| 2024-10-24 | 10.73 | 10.71 | ↓$0.02 (-0.19%) | 10.64 | 10.76 | 1.49M |
| 2024-10-23 | 10.78 | 10.70 | ↓$0.08 (-0.74%) | 10.61 | 10.78 | 2.08M |
| 2024-10-22 | 10.92 | 10.92 | ↑$0.00 (0.00%) | 10.87 | 11.07 | 0.91M |
| 2024-10-21 | 11.20 | 10.99 | ↓$0.21 (-1.88%) | 10.97 | 11.21 | 1.03M |
| 2024-10-18 | 11.38 | 11.28 | ↓$0.10 (-0.88%) | 11.25 | 11.39 | 664.61K |
| 2024-10-17 | 11.10 | 11.33 | ↑$0.23 (2.07%) | 11.03 | 11.35 | 1.06M |
| 2024-10-16 | 11.30 | 11.28 | ↓$0.02 (-0.18%) | 11.23 | 11.42 | 1.92M |
| 2024-10-15 | 11.42 | 11.38 | ↓$0.04 (-0.35%) | 11.33 | 11.52 | 1.41M |
| 2024-10-14 | 11.78 | 11.75 | ↓$0.03 (-0.25%) | 11.70 | 11.86 | 1.88M |
Create an account or log in to view more rows.
$GOGL peak frustration
$GOGL rubbish
$GOGL we back boys
$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.