Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Golden Ocean Group Limited (GOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
8.25+0.07 (+0.86%)
At close: 04:00PM EST
8.18 -0.07 (-0.85%)
After hours: 07:53PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20228.088.288.038.258.251,685,200
Dec 01, 20228.408.448.158.188.182,216,000
Nov 30, 20228.418.498.278.448.442,426,000
Nov 29, 20228.418.568.298.318.312,053,200
Nov 28, 20228.558.608.348.408.402,457,300
Nov 25, 20228.708.898.598.828.822,255,300
Nov 25, 20220.35 Dividend
Nov 23, 20228.698.878.628.718.362,458,700
Nov 22, 20228.608.788.578.648.292,479,200
Nov 21, 20228.338.588.298.578.232,540,900
Nov 18, 20228.648.648.378.428.082,677,000
Nov 17, 20228.448.738.338.738.383,443,500
Nov 16, 20229.139.158.418.468.126,389,500
Nov 15, 20229.759.759.549.679.282,280,000
Nov 14, 20229.809.889.579.619.223,102,800
Nov 11, 20229.559.799.559.699.303,122,100
Nov 10, 20229.109.328.989.318.942,855,500
Nov 09, 20229.389.408.948.968.601,886,200
Nov 08, 20229.129.379.089.288.911,973,500
Nov 07, 20228.969.288.809.128.753,112,600
Nov 04, 20229.489.569.219.459.074,402,100
Nov 03, 20228.508.648.448.618.261,772,100
Nov 02, 20228.718.848.578.588.242,199,300
Nov 01, 20228.558.708.478.618.262,238,500
Oct 31, 20228.048.357.998.338.002,784,800
Oct 28, 20228.388.538.258.528.182,349,300
Oct 27, 20228.628.698.408.488.142,627,300
Oct 26, 20228.828.938.688.798.442,759,900
Oct 25, 20228.578.868.548.848.481,776,600
Oct 24, 20228.748.748.488.638.282,204,800
Oct 21, 20228.418.658.378.618.261,634,700
Oct 20, 20228.598.648.318.378.031,778,500
Oct 19, 20228.748.818.508.588.241,526,600
Oct 18, 20228.899.018.778.898.532,165,300
Oct 17, 20228.978.998.478.658.303,406,200
Oct 14, 20228.748.848.678.748.391,746,300
Oct 13, 20228.258.718.218.628.272,258,100
Oct 12, 20228.308.468.208.438.091,272,600
Oct 11, 20228.088.427.988.267.932,357,400
Oct 10, 20228.518.578.278.327.992,907,200
Oct 07, 20228.368.568.338.488.141,830,100
Oct 06, 20228.408.578.348.438.092,756,700
Oct 05, 20228.428.568.308.528.183,056,900
Oct 04, 20228.138.188.058.167.832,654,400
Oct 03, 20227.697.897.637.767.452,503,600
Sep 30, 20227.387.647.357.477.172,246,200
Sep 29, 20227.607.687.247.377.073,165,600
Sep 28, 20227.897.927.637.787.473,651,700
Sep 27, 20227.818.037.738.007.683,304,900
Sep 26, 20227.837.967.607.697.384,728,300
Sep 23, 20228.508.508.148.287.953,002,100
Sep 22, 20228.698.938.688.698.342,150,500
Sep 21, 20229.149.148.878.898.532,567,700
Sep 20, 20228.829.148.789.138.763,837,200
Sep 19, 20228.378.648.228.508.163,554,400
Sep 16, 20228.808.928.698.848.483,404,500
Sep 15, 20229.169.318.989.178.804,067,000
Sep 14, 20229.439.609.339.399.013,750,600
Sep 13, 20229.159.409.149.238.863,892,500
Sep 12, 20229.189.229.059.208.832,766,400
Sep 09, 20228.899.068.878.988.622,764,600
Sep 08, 20228.368.758.358.758.404,754,000
Sep 07, 20228.578.598.378.458.114,241,400
Sep 06, 20228.768.958.738.738.383,919,300
Sep 06, 20220.6 Dividend
Sep 02, 20229.969.989.679.828.854,629,800
Sep 01, 20229.8210.069.719.838.864,817,500
Aug 31, 20229.439.709.319.598.644,926,200
Aug 30, 20229.909.929.429.458.526,365,900
Aug 29, 202210.2710.5010.2110.259.243,893,600
Aug 26, 202210.3910.6310.1010.449.416,098,400
Aug 25, 202210.8910.9810.6310.869.794,746,000
Aug 24, 202210.4810.5910.3010.499.453,943,100
Aug 23, 202210.4010.6610.3910.539.493,178,100
Aug 22, 202210.0410.3210.0010.279.263,419,700
Aug 19, 202210.3810.5210.2910.499.452,851,600
Aug 18, 202210.6610.8310.5510.779.713,138,900
Aug 17, 202210.6710.7810.6110.739.672,824,600
Aug 16, 202210.9010.9710.7510.909.822,151,300
Aug 15, 202210.5410.9210.4110.929.844,801,400
Aug 12, 202211.4611.6011.3011.5810.442,154,800
Aug 11, 202211.2511.6811.2211.5010.362,903,200
Aug 10, 202211.5111.5711.2811.4310.302,952,400
Aug 09, 202211.1111.2511.0211.1810.082,737,800
Aug 08, 202210.7511.0010.6410.829.752,227,300
Aug 05, 202210.2710.7010.2710.529.481,907,300
Aug 04, 202210.3710.4510.1510.279.262,957,300
Aug 03, 202210.8310.8510.4410.529.483,228,600
Aug 02, 202210.9811.2610.7811.1110.012,678,700
Aug 01, 202211.0511.3710.9711.3010.182,349,200
Jul 29, 202210.9811.0010.7610.929.842,855,300
Jul 28, 202211.3311.4011.0411.1510.052,212,800
Jul 27, 202211.1311.3910.9411.3310.212,156,100
Jul 26, 202210.9210.9710.8010.909.821,409,600
Jul 25, 202210.9111.0310.8310.899.812,216,200
Jul 22, 202211.1011.2010.7210.839.761,853,000
Jul 21, 202210.9211.1810.8211.1610.062,352,900
Jul 20, 202210.8110.9110.6110.899.812,340,400
Jul 19, 202210.8411.0310.7911.019.922,689,300
Jul 18, 202210.9211.1310.8210.869.793,301,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement