Golden Ocean Group Ltd (GOGL) Historical Stock Data
8.71 ↑0.09 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOGL is down -0.20% a day on average. There have been 15 days where Golden Ocean Group Ltd closed green and 15 days where GOGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.60 | 8.71 | ↑$0.11 (1.28%) | 8.52 | 8.80 | 1.66M |
| 2024-12-19 | 8.81 | 8.62 | ↓$0.19 (-2.16%) | 8.59 | 8.84 | 1.36M |
| 2024-12-18 | 8.88 | 8.77 | ↓$0.11 (-1.24%) | 8.77 | 9.04 | 1.86M |
| 2024-12-17 | 8.84 | 8.85 | ↑$0.01 (0.11%) | 8.73 | 8.90 | 3.39M |
| 2024-12-16 | 9.00 | 8.98 | ↓$0.02 (-0.22%) | 8.92 | 9.06 | 1.65M |
| 2024-12-13 | 9.20 | 9.11 | ↓$0.09 (-0.98%) | 9.02 | 9.22 | 1.22M |
| 2024-12-12 | 9.15 | 9.19 | ↑$0.04 (0.44%) | 9.08 | 9.29 | 1.31M |
| 2024-12-11 | 9.35 | 9.22 | ↓$0.13 (-1.39%) | 9.11 | 9.35 | 1.63M |
| 2024-12-10 | 9.47 | 9.45 | ↓$0.02 (-0.21%) | 9.32 | 9.54 | 2.64M |
| 2024-12-09 | 9.43 | 9.51 | ↑$0.08 (0.85%) | 9.36 | 9.58 | 2.47M |
| 2024-12-06 | 9.88 | 9.56 | ↓$0.32 (-3.24%) | 9.45 | 9.89 | 2.49M |
| 2024-12-05 | 9.88 | 9.91 | ↑$0.03 (0.30%) | 9.87 | 10.00 | 2.01M |
| 2024-12-04 | 9.89 | 9.81 | ↓$0.08 (-0.83%) | 9.78 | 9.95 | 2.02M |
| 2024-12-03 | 9.91 | 9.95 | ↑$0.04 (0.40%) | 9.83 | 9.96 | 1.89M |
| 2024-12-02 | 9.77 | 9.83 | ↑$0.06 (0.61%) | 9.68 | 9.94 | 3.20M |
| 2024-11-29 | 10.04 | 10.00 | ↓$0.04 (-0.40%) | 9.95 | 10.12 | 0.95M |
| 2024-11-27 | 9.84 | 10.09 | ↑$0.25 (2.54%) | 9.75 | 10.22 | 4.11M |
| 2024-11-26 | 11.06 | 10.86 | ↓$0.20 (-1.81%) | 10.83 | 11.06 | 2.05M |
| 2024-11-25 | 11.19 | 11.08 | ↓$0.11 (-0.98%) | 11.03 | 11.21 | 1.29M |
| 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 |
Create an account or log in to view more rows.
$GOGL Silly Bears tricks are for kids
$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