UK Markets close in 5 hrs 47 mins

Golden Ocean Group Limited (GOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.88-0.29 (-3.16%)
At close: 4:00PM EDT
9.19 +0.31 (+3.49%)
Pre-market: 05:39AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2021------
27 Oct 20219.159.208.848.888.881,794,900
26 Oct 20219.399.399.019.179.171,864,500
25 Oct 20219.289.499.269.489.481,419,900
22 Oct 20219.349.439.219.369.361,429,600
21 Oct 20219.569.609.339.399.392,712,700
20 Oct 20219.9810.119.7810.0710.071,399,000
19 Oct 202110.1710.3410.1510.2210.22876,600
18 Oct 20219.7110.139.6910.0010.001,336,300
15 Oct 20219.669.839.619.649.641,243,600
14 Oct 20219.819.829.459.469.462,062,000
13 Oct 20219.889.889.619.849.841,863,200
12 Oct 202110.1810.199.939.939.931,772,900
11 Oct 202110.2010.4210.1910.2210.222,083,600
08 Oct 202110.5210.5310.1710.3310.332,340,200
07 Oct 202111.0211.0710.6410.6610.662,339,800
06 Oct 202110.8911.1210.7411.0511.051,697,400
05 Oct 202110.8911.2810.8311.1311.131,993,800
04 Oct 202111.1111.1610.4310.4710.472,437,100
01 Oct 202111.0711.3911.0011.2911.291,734,200
30 Sept 202110.4210.8610.4010.7710.771,246,800
29 Sept 202110.6510.7110.3710.3810.381,357,100
28 Sept 202110.7810.8210.4510.6510.652,071,600
27 Sept 202110.2210.5610.2010.4810.481,838,400
24 Sept 202110.2010.6210.1810.5610.561,155,100
23 Sept 202110.3110.4610.1810.3510.351,360,300
22 Sept 202110.1210.3310.0510.2810.282,566,500
21 Sept 20219.849.889.539.659.652,651,000
20 Sept 20219.9810.089.299.309.305,842,700
17 Sept 202111.7411.7411.1911.2111.211,623,800
16 Sept 202111.7011.8711.5911.6811.681,970,000
15 Sept 202111.3611.5011.2511.4611.461,676,800
14 Sept 202111.5011.6211.1511.4111.412,905,500
13 Sept 202111.5811.7711.5411.6511.652,072,000
10 Sept 202111.5511.6311.3411.3611.361,373,500
09 Sept 202111.0711.3911.0411.2711.271,614,800
08 Sept 202111.8811.9211.4211.5311.533,563,400
07 Sept 202111.6612.0811.6612.0312.031,912,300
03 Sept 202111.4511.6711.4411.6211.621,170,500
02 Sept 202111.6511.8111.6211.7311.731,021,200
01 Sept 202111.2311.4011.1411.2911.292,671,200
31 Aug 202111.5211.6111.3811.4811.481,792,000
30 Aug 202112.0612.1711.9112.0812.081,464,300
27 Aug 202111.6012.0411.5412.0212.021,985,100
26 Aug 202110.9111.5110.9011.4711.472,393,400
25 Aug 202110.6210.8010.6010.7310.731,418,600
24 Aug 202110.4010.6410.3710.6010.60641,000
23 Aug 202110.2010.4110.1910.4010.40486,200
20 Aug 20219.8610.109.8510.0410.04768,900
19 Aug 202110.0810.119.759.919.911,107,500
18 Aug 202110.3610.6910.3110.4110.411,062,000
17 Aug 202110.2010.4810.1010.2110.21610,300
16 Aug 202110.0610.199.9410.1010.10518,500
13 Aug 202110.2610.3410.1810.2810.28364,700
12 Aug 202110.2410.3410.1110.2610.26660,500
11 Aug 202110.1310.249.9810.2310.23770,400
10 Aug 20219.309.689.299.629.62953,200
09 Aug 20219.589.589.329.429.42845,800
06 Aug 20219.829.879.459.699.69745,600
05 Aug 20219.779.959.779.959.95514,000
04 Aug 20219.839.889.639.639.63592,300
03 Aug 20219.729.799.569.799.79476,500
02 Aug 20219.9410.119.859.879.87471,600
30 Jul 20219.909.959.719.779.77494,800
29 Jul 20219.789.899.739.849.84625,900
28 Jul 20219.519.659.459.599.59296,800
27 Jul 20219.649.649.349.409.40675,000
26 Jul 20219.669.879.669.759.75399,400
23 Jul 20219.599.609.449.549.54386,100
22 Jul 20219.679.679.439.509.50532,900
21 Jul 20219.359.709.359.709.70586,400
20 Jul 20219.219.359.099.309.30825,900
19 Jul 20219.339.419.219.369.361,672,900
16 Jul 202110.1210.159.539.599.591,129,800
15 Jul 202110.0110.1710.0010.0610.06830,000
14 Jul 202110.3810.4710.0910.1410.141,702,300
13 Jul 202110.0410.089.819.839.831,049,100
12 Jul 202110.3710.4210.2410.3610.36455,000
09 Jul 202110.2710.3810.1910.3410.34891,600
08 Jul 202110.0010.209.9710.0710.071,578,600
07 Jul 202110.6010.7210.3810.4310.431,931,000
06 Jul 202110.3410.5310.2810.4310.431,290,600
02 Jul 202110.6010.6010.3810.4610.46868,700
01 Jul 202110.9310.9410.5310.6610.66958,500
30 Jun 202110.9411.1510.8811.0411.041,499,600
29 Jun 202110.8710.9610.7410.7410.74560,600
28 Jun 202111.1511.1710.8010.8910.891,229,400
25 Jun 202111.2711.3911.1611.1811.181,414,100
24 Jun 202110.5410.7510.4510.7210.72774,600
23 Jun 202110.5010.6010.4210.4210.42537,800
22 Jun 202110.2610.5810.2110.5110.51774,300
21 Jun 202110.2410.5810.1910.5110.51983,500
18 Jun 202110.1310.239.9710.1110.111,540,500
17 Jun 202110.8110.9010.3310.5710.571,615,300
16 Jun 202110.9811.5010.9811.2911.291,201,700
15 Jun 202111.0211.0810.7611.0211.021,084,300
14 Jun 202110.8911.0710.6110.7410.741,416,200
11 Jun 202111.1211.1810.9211.0911.09940,200
10 Jun 202110.9011.0710.8810.9510.951,155,400
09 Jun 202110.4510.7410.4110.6410.641,047,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...