UK Markets close in 49 mins

Golden Ocean Group Limited (GOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6300+0.0300 (+0.83%)
As of 10:40AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20203.56003.67003.56003.63003.6300280,355
24 Sep 20203.59003.63003.52003.60003.6000246,400
23 Sep 20203.53003.54003.41003.43003.4300705,200
22 Sep 20203.41003.42003.32003.34003.3400340,600
21 Sep 20203.35003.36003.20003.31003.3100416,600
18 Sep 20203.47003.53003.45003.46003.4600251,900
17 Sep 20203.51003.59003.51003.56003.5600242,800
16 Sep 20203.52003.58003.50003.56003.5600118,600
15 Sep 20203.58003.64003.53003.53003.5300222,400
14 Sep 20203.62003.68003.60003.62003.6200286,500
11 Sep 20203.59003.60003.50003.57003.5700146,700
10 Sep 20203.54003.58003.45003.46003.4600271,800
09 Sep 20203.47003.49003.43003.46003.4600231,700
08 Sep 20203.45003.52003.42003.42003.4200281,800
04 Sep 20203.60003.69003.50003.68003.6800258,700
03 Sep 20203.67003.71003.58003.59003.5900305,800
02 Sep 20203.78003.81003.76003.77003.7700295,600
01 Sep 20204.04004.06003.92003.97003.9700256,800
31 Aug 20204.12004.14004.02004.05004.0500111,800
28 Aug 20204.08004.19004.08004.18004.1800166,300
27 Aug 20204.12004.12004.03004.06004.0600279,100
26 Aug 20204.19004.24004.16004.20004.2000133,800
25 Aug 20204.24004.27004.16004.22004.2200143,600
24 Aug 20204.16004.21004.12004.19004.1900252,800
21 Aug 20204.05004.08004.01004.06004.0600223,800
20 Aug 20204.15004.16004.10004.15004.1500204,600
19 Aug 20204.35004.43004.29004.30004.3000390,700
18 Aug 20204.36004.37004.19004.28004.2800388,900
17 Aug 20204.23004.30004.21004.25004.2500339,600
14 Aug 20204.07004.18004.05004.14004.1400120,400
13 Aug 20204.20004.24004.13004.20004.2000265,700
12 Aug 20204.13004.19004.09004.16004.1600134,500
11 Aug 20204.09004.19004.06004.11004.1100281,800
10 Aug 20203.90003.97003.90003.96003.9600201,700
07 Aug 20203.95003.99003.93003.95003.950070,600
06 Aug 20204.04004.06003.97004.01004.0100195,200
05 Aug 20204.03004.05003.98004.02004.0200191,900
04 Aug 20204.01004.03003.93003.97003.9700247,200
03 Aug 20203.88003.91003.84003.90003.9000179,200
31 Jul 20203.88003.88003.79003.84003.8400153,600
30 Jul 20203.83003.88003.76003.83003.8300409,200
29 Jul 20203.97004.15003.96004.12004.1200675,100
28 Jul 20203.62003.71003.60003.67003.6700323,500
27 Jul 20203.60003.78003.56003.68003.6800429,700
24 Jul 20203.50003.55003.42003.51003.5100252,900
23 Jul 20203.51003.57003.48003.50003.5000441,700
22 Jul 20203.65003.65003.52003.56003.5600460,900
21 Jul 20203.80003.81003.66003.68003.6800343,000
20 Jul 20203.79003.79003.73003.74003.7400293,400
17 Jul 20203.95003.97003.88003.90003.9000468,500
16 Jul 20203.89003.94003.84003.89003.8900306,800
15 Jul 20203.78003.81003.75003.78003.7800254,600
14 Jul 20203.73003.82003.71003.78003.7800332,600
13 Jul 20203.85003.90003.74003.74003.7400290,000
10 Jul 20203.77003.82003.75003.81003.8100220,600
09 Jul 20203.95003.96003.81003.81003.8100267,400
08 Jul 20203.92004.03003.92004.00004.0000156,200
07 Jul 20204.05004.05003.93003.95003.9500346,100
06 Jul 20204.16004.23004.15004.20004.2000254,300
02 Jul 20204.02004.07003.91003.92003.9200353,400
01 Jul 20203.78003.94003.78003.86003.8600253,400
30 Jun 20203.87003.90003.76003.88003.8800240,600
29 Jun 20203.88003.98003.87003.93003.9300239,800
26 Jun 20203.91003.92003.76003.77003.7700341,900
25 Jun 20203.97004.05003.92004.05004.0500260,900
24 Jun 20204.14004.14003.89003.92003.9200610,500
23 Jun 20204.24004.25004.16004.20004.2000404,400
22 Jun 20204.13004.20004.10004.15004.1500397,800
19 Jun 20204.17004.20003.98004.07004.0700649,300
18 Jun 20204.36004.40004.26004.38004.3800893,200
17 Jun 20204.29004.29004.14004.21004.2100736,800
16 Jun 20204.08004.11003.95004.01004.0100389,800
15 Jun 20203.64003.89003.61003.85003.8500452,700
12 Jun 20203.87003.90003.70003.81003.8100471,900
11 Jun 20203.86003.87003.61003.65003.6500480,700
10 Jun 20204.10004.14003.96004.06004.0600432,100
09 Jun 20203.82003.89003.79003.87003.8700298,900
08 Jun 20203.91003.99003.88003.98003.9800323,900
05 Jun 20203.85003.89003.77003.86003.8600438,800
04 Jun 20203.65003.70003.59003.64003.6400416,100
03 Jun 20203.63003.69003.51003.62003.6200815,800
02 Jun 20203.31003.36003.28003.35003.3500161,100
01 Jun 20203.09003.21003.09003.19003.1900452,300
29 May 20203.09003.10003.01003.08003.0800302,900
28 May 20203.27003.27003.13003.13003.1300394,200
27 May 20203.47003.48003.25003.32003.3200442,600
26 May 20203.42003.50003.40003.46003.4600270,100
22 May 20203.44003.44003.31003.40003.4000266,300
21 May 20203.47003.52003.39003.43003.4300271,400
20 May 20203.46003.48003.39003.45003.4500304,300
19 May 20203.31003.35003.25003.26003.2600283,600
18 May 20203.25003.32003.21003.31003.3100354,000
15 May 20203.02003.12003.00003.07003.0700322,600
14 May 20202.78002.88002.72002.86002.8600586,200
13 May 20202.77002.80002.69002.72002.7200363,900
12 May 20203.02003.04002.85002.85002.8500433,700
11 May 20203.23003.23003.13003.15003.1500169,800
08 May 20203.22003.29003.19003.27003.2700311,100
07 May 20203.13003.16003.03003.13003.1300544,700
06 May 20203.10003.10002.96002.98002.9800445,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more