Golden Ocean Group Ltd (GOGL) Historical Stock Data
8.39 ↑0.08 (0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOGL is down -0.03% a day on average. There have been 17 days where Golden Ocean Group Ltd closed green and 13 days where GOGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 8.31 | 8.39 | ↑$0.08 (0.96%) | 8.29 | 8.40 | 3.53M |
| 2025-04-01 | 8.08 | 8.31 | ↑$0.23 (2.85%) | 8.07 | 8.37 | 4.87M |
| 2025-03-31 | 8.07 | 7.98 | ↓$0.09 (-1.12%) | 7.87 | 8.09 | 3.37M |
| 2025-03-28 | 8.27 | 8.36 | ↑$0.09 (1.15%) | 8.23 | 8.48 | 6.95M |
| 2025-03-27 | 8.00 | 8.14 | ↑$0.14 (1.75%) | 7.94 | 8.33 | 7.16M |
| 2025-03-26 | 7.94 | 8.00 | ↑$0.06 (0.76%) | 7.85 | 8.03 | 2.94M |
| 2025-03-25 | 7.92 | 7.99 | ↑$0.07 (0.91%) | 7.89 | 8.06 | 4.11M |
| 2025-03-24 | 7.69 | 7.89 | ↑$0.20 (2.60%) | 7.64 | 8.03 | 4.68M |
| 2025-03-21 | 7.88 | 7.68 | ↓$0.20 (-2.54%) | 7.64 | 7.91 | 4.68M |
| 2025-03-20 | 7.65 | 7.97 | ↑$0.32 (4.18%) | 7.64 | 8.04 | 3.94M |
| 2025-03-19 | 7.68 | 7.76 | ↑$0.08 (1.04%) | 7.58 | 7.77 | 3.44M |
| 2025-03-18 | 7.75 | 7.66 | ↓$0.09 (-1.16%) | 7.61 | 7.77 | 2.08M |
| 2025-03-17 | 7.73 | 7.80 | ↑$0.07 (0.91%) | 7.72 | 7.86 | 2.02M |
| 2025-03-14 | 7.75 | 7.71 | ↓$0.04 (-0.52%) | 7.49 | 7.75 | 4.35M |
| 2025-03-13 | 8.13 | 7.88 | ↓$0.25 (-3.08%) | 7.88 | 8.20 | 2.85M |
| 2025-03-12 | 8.04 | 8.10 | ↑$0.06 (0.75%) | 8.04 | 8.21 | 4.81M |
| 2025-03-11 | 8.15 | 7.78 | ↓$0.37 (-4.54%) | 7.62 | 8.17 | 7.18M |
| 2025-03-10 | 8.67 | 8.23 | ↓$0.43 (-5.02%) | 8.20 | 8.69 | 5.10M |
| 2025-03-07 | 8.78 | 8.77 | ↓$0.01 (-0.11%) | 8.74 | 9.04 | 3.71M |
| 2025-03-06 | 8.50 | 8.72 | ↑$0.22 (2.53%) | 8.49 | 8.75 | 5.93M |
| 2025-03-05 | 9.35 | 8.42 | ↓$0.94 (-10.00%) | 8.38 | 9.35 | 21.72M |
| 2025-03-04 | 9.62 | 10.06 | ↑$0.44 (4.57%) | 9.48 | 10.17 | 9.84M |
| 2025-03-03 | 9.77 | 9.75 | ↓$0.02 (-0.20%) | 9.69 | 10.08 | 9.28M |
| 2025-02-28 | 9.68 | 9.70 | ↑$0.02 (0.21%) | 9.54 | 9.92 | 7.30M |
| 2025-02-27 | 9.64 | 9.85 | ↑$0.22 (2.23%) | 9.53 | 10.04 | 7.95M |
| 2025-02-26 | 9.64 | 9.82 | ↑$0.18 (1.87%) | 9.44 | 10.02 | 7.54M |
| 2025-02-25 | 9.42 | 9.40 | ↓$0.02 (-0.21%) | 9.34 | 9.47 | 1.73M |
| 2025-02-24 | 9.34 | 9.30 | ↓$0.04 (-0.43%) | 9.26 | 9.42 | 1.74M |
| 2025-02-21 | 9.75 | 9.43 | ↓$0.32 (-3.28%) | 9.43 | 9.77 | 1.48M |
| 2025-02-20 | 9.50 | 9.70 | ↑$0.20 (2.11%) | 9.47 | 9.75 | 2.26M |
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