NasdaqGS - Delayed Quote USD

Golden Ocean Group Limited (GOGL)

13.04 -0.05 (-0.38%)
At close: April 18 at 4:00 PM EDT
13.04 0.00 (0.00%)
After hours: April 18 at 5:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 13.07 13.20 12.93 13.04 13.04 962,100
Apr 17, 2024 13.31 13.39 13.05 13.09 13.09 1,109,000
Apr 16, 2024 13.03 13.10 12.90 13.06 13.06 868,400
Apr 15, 2024 12.99 13.22 12.96 13.03 13.03 1,364,100
Apr 12, 2024 13.18 13.29 12.98 13.01 13.01 904,900
Apr 11, 2024 13.28 13.57 13.15 13.25 13.25 1,839,700
Apr 10, 2024 12.59 12.95 12.55 12.84 12.84 1,327,900
Apr 9, 2024 12.66 12.75 12.59 12.72 12.72 2,452,800
Apr 8, 2024 12.98 12.98 12.73 12.78 12.78 1,333,600
Apr 5, 2024 12.90 13.02 12.83 12.90 12.90 1,242,600
Apr 4, 2024 13.08 13.13 12.88 12.88 12.88 1,451,300
Apr 3, 2024 12.82 13.14 12.82 13.13 13.13 1,363,800
Apr 2, 2024 12.65 12.71 12.58 12.65 12.65 1,657,600
Apr 1, 2024 13.00 13.18 12.86 12.90 12.90 1,587,500
Mar 28, 2024 12.85 13.12 12.84 12.96 12.96 1,419,500
Mar 27, 2024 12.63 12.79 12.56 12.78 12.78 1,180,900
Mar 26, 2024 12.55 12.64 12.47 12.54 12.54 1,837,400
Mar 25, 2024 12.67 12.81 12.66 12.66 12.66 1,498,100
Mar 22, 2024 12.77 12.85 12.70 12.85 12.85 1,455,100
Mar 21, 2024 12.65 12.93 12.64 12.88 12.88 2,458,200
Mar 20, 2024 12.46 12.62 12.27 12.59 12.59 2,282,300
Mar 19, 2024 12.77 12.84 12.68 12.81 12.81 2,246,800
Mar 18, 2024 13.02 13.02 12.80 12.95 12.95 1,896,500
Mar 15, 2024 12.84 12.88 12.70 12.80 12.80 4,566,800
Mar 14, 2024 13.11 13.11 12.82 12.89 12.89 1,798,200
Mar 13, 2024 13.41 13.44 13.08 13.16 13.16 1,955,000
Mar 12, 2024 0.30 Dividend
Mar 12, 2024 13.11 13.45 13.05 13.44 13.44 2,340,200
Mar 11, 2024 13.62 13.65 13.38 13.44 13.14 1,828,700
Mar 8, 2024 13.76 13.95 13.74 13.93 13.62 1,823,700
Mar 7, 2024 13.43 13.62 13.40 13.60 13.30 2,126,000
Mar 6, 2024 12.77 13.16 12.75 13.10 12.81 2,420,900
Mar 5, 2024 13.00 13.32 12.98 13.28 12.98 1,883,100
Mar 4, 2024 13.28 13.30 13.00 13.01 12.72 1,816,500
Mar 1, 2024 13.16 13.41 13.14 13.25 12.95 3,280,400
Feb 29, 2024 12.64 12.95 12.64 12.87 12.58 1,984,500
Feb 28, 2024 12.57 13.14 12.52 12.72 12.44 3,405,100
Feb 27, 2024 11.80 12.00 11.78 11.96 11.69 1,830,300
Feb 26, 2024 11.82 11.83 11.42 11.57 11.31 2,192,900
Feb 23, 2024 11.76 11.94 11.76 11.90 11.63 1,497,500
Feb 22, 2024 11.48 11.56 11.42 11.50 11.24 2,450,200
Feb 21, 2024 11.18 11.24 11.14 11.22 10.97 1,103,200
Feb 20, 2024 11.09 11.09 10.88 10.91 10.67 1,347,200
Feb 16, 2024 11.16 11.20 11.02 11.02 10.77 937,300
Feb 15, 2024 10.88 11.19 10.83 11.14 10.89 1,540,900
Feb 14, 2024 11.05 11.07 10.88 10.95 10.71 1,169,900
Feb 13, 2024 11.20 11.21 10.92 10.94 10.70 1,343,100
Feb 12, 2024 11.13 11.30 11.11 11.27 11.02 1,341,200
Feb 9, 2024 11.07 11.24 11.07 11.14 10.89 1,926,000
Feb 8, 2024 10.98 11.05 10.93 11.04 10.79 1,257,200
Feb 7, 2024 10.92 11.03 10.89 10.96 10.72 1,799,100
Feb 6, 2024 10.91 11.07 10.83 10.87 10.63 1,912,100
Feb 5, 2024 10.62 10.70 10.55 10.66 10.42 1,523,200
Feb 2, 2024 10.41 10.55 10.34 10.41 10.18 1,379,800
Feb 1, 2024 10.74 10.80 10.31 10.51 10.28 2,238,700
Jan 31, 2024 10.69 10.75 10.57 10.57 10.33 1,650,100
Jan 30, 2024 10.48 10.64 10.47 10.63 10.39 1,166,300
Jan 29, 2024 10.59 10.61 10.35 10.47 10.24 1,206,900
Jan 26, 2024 10.70 10.76 10.58 10.74 10.50 1,236,300
Jan 25, 2024 10.58 10.62 10.40 10.51 10.28 1,018,500
Jan 24, 2024 10.55 10.79 10.55 10.67 10.43 2,007,100
Jan 23, 2024 10.20 10.37 10.14 10.32 10.09 2,058,800
Jan 22, 2024 10.34 10.45 10.28 10.35 10.12 1,736,900
Jan 19, 2024 10.42 10.50 10.28 10.43 10.20 1,418,000
Jan 18, 2024 10.39 10.53 10.33 10.51 10.28 1,764,000
Jan 17, 2024 10.04 10.15 9.96 10.13 9.90 1,499,900
Jan 16, 2024 10.21 10.28 10.08 10.20 9.97 2,073,100
Jan 12, 2024 10.02 10.06 9.82 9.82 9.60 1,582,400
Jan 11, 2024 9.90 9.92 9.73 9.77 9.55 1,751,600
Jan 10, 2024 10.03 10.10 9.88 9.92 9.70 2,825,100
Jan 9, 2024 9.70 9.70 9.50 9.54 9.33 1,827,300
Jan 8, 2024 9.97 9.97 9.80 9.83 9.61 1,883,400
Jan 5, 2024 10.16 10.27 10.11 10.18 9.95 1,648,800
Jan 4, 2024 10.10 10.35 10.08 10.27 10.04 1,984,000
Jan 3, 2024 9.72 9.94 9.64 9.92 9.70 2,184,300
Jan 2, 2024 9.86 9.92 9.57 9.59 9.38 3,163,600
Dec 29, 2023 9.71 9.80 9.66 9.76 9.54 1,050,800
Dec 28, 2023 9.68 9.82 9.67 9.70 9.48 1,433,000
Dec 27, 2023 9.61 9.72 9.57 9.69 9.47 1,705,300
Dec 26, 2023 9.32 9.69 9.29 9.65 9.43 1,568,500
Dec 22, 2023 9.70 9.80 9.66 9.74 9.52 1,555,400
Dec 21, 2023 9.28 9.44 9.22 9.43 9.22 1,101,200
Dec 20, 2023 9.26 9.37 9.16 9.16 8.96 2,333,300
Dec 19, 2023 9.20 9.28 9.13 9.23 9.02 1,447,200
Dec 18, 2023 9.43 9.53 9.22 9.26 9.05 1,619,800
Dec 15, 2023 9.00 9.21 8.95 9.16 8.96 2,136,700
Dec 14, 2023 8.90 8.98 8.82 8.87 8.67 1,569,400
Dec 13, 2023 8.61 8.68 8.42 8.68 8.49 1,633,600
Dec 12, 2023 8.66 8.82 8.63 8.73 8.54 1,260,800
Dec 11, 2023 8.75 8.79 8.63 8.68 8.49 1,160,200
Dec 8, 2023 8.74 8.78 8.67 8.77 8.57 1,175,600
Dec 7, 2023 8.52 8.65 8.47 8.65 8.46 1,951,000
Dec 6, 2023 8.68 8.89 8.66 8.75 8.55 2,061,600
Dec 5, 2023 0.10 Dividend
Dec 5, 2023 8.90 8.91 8.74 8.84 8.64 2,326,500
Dec 4, 2023 9.53 9.53 9.33 9.41 9.10 2,504,900
Dec 1, 2023 9.51 9.75 9.50 9.69 9.37 2,643,900
Nov 30, 2023 9.20 9.46 9.12 9.45 9.14 2,265,800
Nov 29, 2023 9.28 9.35 9.18 9.27 8.97 1,529,100
Nov 28, 2023 9.05 9.09 8.98 9.07 8.77 1,085,500
Nov 27, 2023 9.18 9.18 8.91 9.01 8.72 1,818,800
Nov 24, 2023 9.09 9.31 9.09 9.14 8.84 1,929,800
Nov 22, 2023 8.71 8.82 8.68 8.81 8.52 1,798,100
Nov 21, 2023 8.31 8.85 8.24 8.83 8.54 4,990,800
Nov 20, 2023 7.90 7.95 7.79 7.83 7.57 1,717,300
Nov 17, 2023 7.71 7.76 7.67 7.72 7.47 1,402,500
Nov 16, 2023 7.66 7.70 7.51 7.53 7.28 1,004,500
Nov 15, 2023 7.72 7.74 7.57 7.63 7.38 1,245,600
Nov 14, 2023 7.54 7.69 7.49 7.68 7.43 1,601,900
Nov 13, 2023 7.40 7.50 7.34 7.49 7.24 834,600
Nov 10, 2023 7.45 7.47 7.34 7.39 7.15 857,800
Nov 9, 2023 7.44 7.55 7.39 7.39 7.15 1,167,200
Nov 8, 2023 7.24 7.24 7.14 7.17 6.94 734,400
Nov 7, 2023 7.40 7.41 7.30 7.31 7.07 1,105,700
Nov 6, 2023 7.61 7.63 7.52 7.56 7.31 680,100
Nov 3, 2023 7.57 7.59 7.46 7.53 7.28 980,400
Nov 2, 2023 7.32 7.49 7.28 7.47 7.23 1,534,400
Nov 1, 2023 7.19 7.20 7.09 7.18 6.95 1,160,300
Oct 31, 2023 7.24 7.41 7.21 7.25 7.01 1,160,000
Oct 30, 2023 7.47 7.54 7.25 7.31 7.07 1,061,800
Oct 27, 2023 7.50 7.57 7.42 7.43 7.19 1,134,300
Oct 26, 2023 7.49 7.57 7.35 7.49 7.24 2,441,900
Oct 25, 2023 7.86 7.92 7.73 7.83 7.57 2,000,800
Oct 24, 2023 7.86 8.18 7.85 8.12 7.85 4,070,400
Oct 23, 2023 7.81 7.81 7.62 7.62 7.37 1,554,500
Oct 20, 2023 8.00 8.01 7.87 7.94 7.68 883,200
Oct 19, 2023 7.96 8.05 7.90 7.97 7.71 778,700
Oct 18, 2023 8.15 8.16 8.04 8.06 7.80 960,100
Oct 17, 2023 7.99 8.15 7.98 8.11 7.84 1,511,400
Oct 16, 2023 7.98 7.98 7.81 7.85 7.59 1,146,100
Oct 13, 2023 7.99 8.04 7.90 7.98 7.72 965,600
Oct 12, 2023 8.09 8.09 7.92 7.95 7.69 1,184,600
Oct 11, 2023 8.02 8.02 7.95 8.01 7.75 2,698,800
Oct 10, 2023 8.05 8.09 7.99 8.02 7.76 942,000
Oct 9, 2023 8.03 8.07 7.95 8.04 7.78 863,000
Oct 6, 2023 7.95 8.05 7.88 8.03 7.77 1,395,300
Oct 5, 2023 7.67 7.91 7.65 7.89 7.63 1,321,700
Oct 4, 2023 7.74 7.75 7.51 7.67 7.42 3,374,300
Oct 3, 2023 7.91 7.98 7.81 7.86 7.60 990,700
Oct 2, 2023 8.04 8.10 7.90 7.95 7.69 1,801,000
Sep 29, 2023 7.93 7.98 7.86 7.88 7.62 1,072,600
Sep 28, 2023 7.79 7.91 7.74 7.90 7.64 1,134,700
Sep 27, 2023 7.83 7.95 7.83 7.93 7.67 1,291,500
Sep 26, 2023 7.66 7.78 7.65 7.72 7.47 988,100
Sep 25, 2023 7.59 7.70 7.53 7.69 7.44 958,600
Sep 22, 2023 7.61 7.73 7.60 7.69 7.44 1,074,100
Sep 21, 2023 7.52 7.56 7.43 7.45 7.21 1,128,700
Sep 20, 2023 7.63 7.69 7.56 7.57 7.32 1,007,100
Sep 19, 2023 7.74 7.84 7.64 7.66 7.41 1,442,500
Sep 18, 2023 7.58 7.62 7.47 7.57 7.32 2,005,900
Sep 15, 2023 7.72 7.79 7.62 7.65 7.40 1,644,000
Sep 14, 2023 7.58 7.69 7.58 7.67 7.42 1,389,400
Sep 13, 2023 7.42 7.51 7.42 7.44 7.20 2,793,100
Sep 12, 2023 7.41 7.46 7.34 7.39 7.15 971,000
Sep 11, 2023 7.48 7.50 7.39 7.40 7.16 1,127,100
Sep 8, 2023 0.10 Dividend
Sep 8, 2023 7.23 7.43 7.22 7.39 7.15 1,444,400
Sep 7, 2023 7.48 7.56 7.43 7.48 7.14 1,962,600
Sep 6, 2023 7.49 7.57 7.43 7.45 7.11 1,043,900
Sep 5, 2023 7.39 7.48 7.32 7.33 7.00 1,424,600
Sep 1, 2023 7.39 7.40 7.28 7.33 7.00 1,060,400
Aug 31, 2023 7.35 7.38 7.31 7.31 6.98 1,146,800
Aug 30, 2023 7.26 7.31 7.18 7.25 6.92 1,931,100
Aug 29, 2023 7.16 7.34 7.12 7.34 7.00 2,080,400
Aug 28, 2023 6.97 7.06 6.89 6.90 6.59 1,383,000
Aug 25, 2023 7.00 7.02 6.90 6.94 6.62 1,310,000
Aug 24, 2023 7.08 7.16 7.00 7.00 6.68 1,313,000
Aug 23, 2023 7.11 7.23 7.03 7.19 6.86 1,811,100
Aug 22, 2023 7.28 7.34 7.24 7.24 6.91 661,700
Aug 21, 2023 7.40 7.41 7.28 7.29 6.96 1,219,600
Aug 18, 2023 7.39 7.52 7.35 7.46 7.12 1,234,500
Aug 17, 2023 7.58 7.61 7.49 7.57 7.22 989,700
Aug 16, 2023 7.66 7.79 7.53 7.53 7.19 2,226,800
Aug 15, 2023 7.58 7.60 7.52 7.53 7.19 727,500
Aug 14, 2023 7.59 7.62 7.50 7.62 7.27 744,500
Aug 11, 2023 7.65 7.74 7.62 7.67 7.32 786,500
Aug 10, 2023 7.77 7.78 7.70 7.74 7.39 1,045,200
Aug 9, 2023 7.61 7.76 7.59 7.74 7.39 2,323,400
Aug 8, 2023 7.46 7.55 7.37 7.53 7.19 1,118,000
Aug 7, 2023 7.65 7.72 7.58 7.71 7.36 908,600
Aug 4, 2023 7.65 7.76 7.61 7.65 7.30 1,164,300
Aug 3, 2023 7.47 7.65 7.47 7.60 7.25 770,500
Aug 2, 2023 7.53 7.56 7.40 7.46 7.12 2,530,600
Aug 1, 2023 7.77 7.79 7.65 7.72 7.37 972,100
Jul 31, 2023 7.85 7.92 7.78 7.84 7.48 1,124,700
Jul 28, 2023 7.54 7.74 7.51 7.73 7.38 1,534,700
Jul 27, 2023 7.58 7.63 7.48 7.50 7.16 1,218,800
Jul 26, 2023 7.53 7.60 7.49 7.57 7.22 1,288,900
Jul 25, 2023 7.37 7.56 7.34 7.45 7.11 1,406,400
Jul 24, 2023 7.17 7.25 7.13 7.21 6.88 1,128,400
Jul 21, 2023 7.25 7.27 7.08 7.18 6.85 1,516,200
Jul 20, 2023 7.37 7.40 7.26 7.28 6.95 1,482,700
Jul 19, 2023 7.41 7.44 7.33 7.35 7.01 2,256,200
Jul 18, 2023 7.45 7.56 7.38 7.40 7.06 1,102,900
Jul 17, 2023 7.48 7.48 7.38 7.46 7.12 1,270,400
Jul 14, 2023 7.84 7.85 7.60 7.61 7.26 909,200
Jul 13, 2023 7.81 7.87 7.76 7.87 7.51 954,600
Jul 12, 2023 7.91 8.05 7.88 7.88 7.52 1,782,400
Jul 11, 2023 7.67 7.78 7.66 7.75 7.40 1,008,300
Jul 10, 2023 7.54 7.60 7.50 7.54 7.20 817,800
Jul 7, 2023 7.40 7.59 7.40 7.53 7.19 1,338,900
Jul 6, 2023 7.41 7.41 7.26 7.38 7.04 1,337,800
Jul 5, 2023 7.40 7.58 7.32 7.49 7.15 2,211,000
Jul 3, 2023 7.57 7.65 7.52 7.53 7.19 502,000
Jun 30, 2023 7.52 7.62 7.48 7.55 7.21 1,140,600
Jun 29, 2023 7.35 7.44 7.32 7.37 7.03 771,400
Jun 28, 2023 7.47 7.47 7.30 7.37 7.03 1,215,100
Jun 27, 2023 7.47 7.57 7.42 7.48 7.14 1,817,600
Jun 26, 2023 7.61 7.67 7.54 7.58 7.23 1,164,800
Jun 23, 2023 7.65 7.77 7.64 7.70 7.35 1,794,900
Jun 22, 2023 7.95 7.95 7.81 7.87 7.51 1,224,100
Jun 21, 2023 7.75 7.84 7.72 7.76 7.41 1,132,400
Jun 20, 2023 7.71 7.79 7.61 7.76 7.41 1,253,800
Jun 16, 2023 7.92 7.93 7.82 7.84 7.48 1,401,400
Jun 15, 2023 7.77 7.93 7.70 7.89 7.53 1,466,800
Jun 14, 2023 7.68 7.90 7.67 7.75 7.40 1,453,300
Jun 13, 2023 7.71 7.77 7.56 7.59 7.24 2,185,800
Jun 12, 2023 7.63 7.64 7.52 7.55 7.21 1,039,100
Jun 9, 2023 7.70 7.80 7.66 7.73 7.38 1,401,500
Jun 8, 2023 7.70 7.79 7.60 7.66 7.31 1,214,600
Jun 7, 2023 7.60 7.70 7.56 7.60 7.25 1,859,200
Jun 6, 2023 7.54 7.73 7.52 7.68 7.33 1,451,800
Jun 5, 2023 7.66 7.69 7.55 7.64 7.29 1,580,700
Jun 2, 2023 7.39 7.66 7.39 7.65 7.30 2,149,200
Jun 1, 2023 7.06 7.24 7.06 7.17 6.84 1,895,500
May 31, 2023 7.13 7.18 6.99 7.06 6.74 2,267,100
May 30, 2023 7.42 7.43 7.29 7.36 7.02 1,570,500
May 26, 2023 7.47 7.51 7.39 7.46 7.12 1,440,100
May 25, 2023 0.10 Dividend
May 25, 2023 7.57 7.58 7.37 7.47 7.13 1,792,800
May 24, 2023 7.78 7.79 7.65 7.77 7.32 2,904,700
May 23, 2023 8.07 8.07 7.80 7.87 7.41 1,594,500
May 22, 2023 8.15 8.19 8.01 8.07 7.60 1,568,600
May 19, 2023 8.34 8.39 8.24 8.26 7.78 1,633,700
May 18, 2023 8.50 8.50 8.33 8.46 7.97 1,287,500
May 17, 2023 8.44 8.50 8.28 8.49 8.00 1,491,900
May 16, 2023 8.49 8.84 8.31 8.45 7.96 2,091,600
May 15, 2023 8.56 8.60 8.40 8.54 8.05 1,205,100
May 12, 2023 8.63 8.83 8.49 8.56 8.06 1,381,700
May 11, 2023 8.60 8.68 8.53 8.56 8.06 1,262,200
May 10, 2023 8.85 8.86 8.60 8.70 8.20 1,753,500
May 9, 2023 8.59 8.81 8.55 8.79 8.28 1,015,300
May 8, 2023 8.61 8.69 8.57 8.63 8.13 824,100
May 5, 2023 8.46 8.62 8.46 8.54 8.05 968,700
May 4, 2023 8.40 8.40 8.15 8.27 7.79 1,443,700
May 3, 2023 8.59 8.62 8.45 8.45 7.96 1,536,000
May 2, 2023 8.77 8.78 8.44 8.50 8.01 1,353,400
May 1, 2023 9.16 9.16 8.84 8.88 8.37 1,451,000
Apr 28, 2023 9.10 9.25 9.03 9.15 8.62 1,366,700
Apr 27, 2023 9.20 9.25 9.09 9.23 8.70 1,169,900
Apr 26, 2023 9.09 9.13 8.92 8.93 8.41 1,329,200
Apr 25, 2023 9.20 9.22 8.82 8.95 8.43 1,735,100
Apr 24, 2023 9.13 9.47 9.13 9.36 8.82 1,698,500
Apr 21, 2023 9.31 9.33 9.14 9.17 8.64 874,500
Apr 20, 2023 9.46 9.56 9.37 9.39 8.85 917,000
Apr 19, 2023 9.50 9.51 9.28 9.39 8.85 1,142,800

Related Tickers

SBLK Star Bulk Carriers Corp.
23.49
+1.69%
 
GNK Genco Shipping & Trading Limited
20.28
+0.10%
 
DSX Diana Shipping Inc.
2.8900
-0.34%
 
ZIM ZIM Integrated Shipping Services Ltd.
9.86
-3.52%
 
SB Safe Bulkers, Inc.
4.7700
+1.27%
 
ASC Ardmore Shipping Corporation
15.59
-1.70%
 
CMRE Costamare Inc.
10.68
-0.33%
 
NAT Nordic American Tankers Limited
3.7700
-2.08%
 
GRIN Grindrod Shipping Holdings Ltd.
13.75
-1.57%
 
NMM Navios Maritime Partners L.P.
41.39
-1.50%