Golden Ocean Group Limited - Common Stock (GOGL)
6.4288
-1.6512 (-20.44%)
NASDAQ · Last Trade: Apr 5th, 6:51 PM EDT
Historical Prices For Golden Ocean Group Limited - Common Stock (GOGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 7.05 | 7.16 | 6.37 | 6.43 | 12,278,366 | 6.43 |
| 4/03/2025 | 8.22 | 8.27 | 8.02 | 8.08 | 8,514,098 | 8.08 |
| 4/02/2025 | 8.31 | 8.40 | 8.29 | 8.39 | 3,524,474 | 8.39 |
| 4/01/2025 | 8.08 | 8.37 | 8.07 | 8.31 | 4,866,809 | 8.31 |
| 3/31/2025 | 8.07 | 8.09 | 7.87 | 7.98 | 3,374,113 | 7.98 |
| 3/28/2025 | 8.27 | 8.48 | 8.23 | 8.36 | 6,950,497 | 8.36 |
| 3/27/2025 | 8.00 | 8.32 | 7.94 | 8.14 | 7,162,541 | 8.14 |
| 3/26/2025 | 7.94 | 8.03 | 7.84 | 8.00 | 2,938,828 | 8.00 |
| 3/25/2025 | 7.92 | 8.06 | 7.89 | 7.99 | 4,106,745 | 7.99 |
| 3/24/2025 | 7.69 | 8.03 | 7.63 | 7.89 | 4,679,976 | 7.89 |
| 3/21/2025 | 7.86 | 7.91 | 7.64 | 7.68 | 4,678,043 | 7.68 |
| 3/20/2025 | 7.65 | 8.04 | 7.64 | 7.97 | 3,936,732 | 7.97 |
| 3/19/2025 | 7.68 | 7.77 | 7.58 | 7.76 | 3,438,274 | 7.76 |
| 3/18/2025 | 7.75 | 7.77 | 7.61 | 7.66 | 2,084,897 | 7.66 |
| 3/17/2025 | 7.73 | 7.86 | 7.72 | 7.80 | 2,017,321 | 7.80 |
| 3/14/2025 | 7.75 | 7.75 | 7.49 | 7.71 | 4,353,444 | 7.71 |
| 3/13/2025 | 8.13 | 8.20 | 7.88 | 7.88 | 2,847,080 | 7.88 |
| 3/12/2025 | 8.04 | 8.21 | 8.04 | 8.10 | 4,814,391 | 8.10 |
| 3/11/2025 | 8.15 | 8.17 | 7.62 | 7.78 | 7,176,781 | 7.78 |
| 3/10/2025 | 8.66 | 8.69 | 8.20 | 8.23 | 5,097,288 | 8.23 |
| 3/07/2025 | 8.78 | 9.04 | 8.74 | 8.77 | 3,711,497 | 8.77 |
| 3/06/2025 | 8.50 | 8.75 | 8.49 | 8.71 | 5,926,769 | 8.71 |
| 3/05/2025 | 9.35 | 9.35 | 8.38 | 8.41 | 21,716,516 | 8.41 |
| 3/04/2025 | 9.62 | 10.17 | 9.48 | 10.06 | 9,835,798 | 10.06 |
| 3/03/2025 | 9.77 | 10.08 | 9.69 | 9.75 | 9,283,911 | 9.75 |
| 2/28/2025 | 9.68 | 9.92 | 9.54 | 9.70 | 7,299,212 | 9.70 |
| 2/27/2025 | 9.64 | 10.04 | 9.53 | 9.85 | 7,943,280 | 9.85 |
| 2/26/2025 | 9.64 | 10.02 | 9.44 | 9.82 | 7,538,377 | 9.82 |
| 2/25/2025 | 9.42 | 9.46 | 9.34 | 9.40 | 1,725,102 | 9.40 |
| 2/24/2025 | 9.34 | 9.41 | 9.26 | 9.30 | 1,742,572 | 9.30 |
| 2/21/2025 | 9.75 | 9.77 | 9.43 | 9.43 | 1,479,328 | 9.43 |
| 2/20/2025 | 9.50 | 9.75 | 9.46 | 9.70 | 2,262,011 | 9.70 |
| 2/19/2025 | 9.51 | 9.54 | 9.41 | 9.41 | 2,791,937 | 9.41 |
| 2/18/2025 | 9.55 | 9.73 | 9.54 | 9.56 | 1,639,916 | 9.56 |
| 2/14/2025 | 9.47 | 9.52 | 9.33 | 9.37 | 1,921,625 | 9.37 |
| 2/13/2025 | 9.28 | 9.42 | 9.26 | 9.35 | 1,168,962 | 9.35 |
| 2/12/2025 | 9.23 | 9.23 | 9.05 | 9.17 | 2,237,829 | 9.17 |
| 2/11/2025 | 9.32 | 9.33 | 9.21 | 9.24 | 1,212,078 | 9.24 |
| 2/10/2025 | 9.27 | 9.34 | 9.15 | 9.29 | 1,157,932 | 9.29 |
| 2/07/2025 | 9.32 | 9.34 | 9.21 | 9.28 | 1,260,029 | 9.28 |
| 2/06/2025 | 9.37 | 9.48 | 9.20 | 9.25 | 2,439,456 | 9.25 |
| 2/05/2025 | 9.41 | 9.47 | 9.32 | 9.40 | 1,304,569 | 9.40 |
| 2/04/2025 | 9.22 | 9.55 | 9.18 | 9.47 | 3,069,942 | 9.47 |
| 2/03/2025 | 8.98 | 9.18 | 8.89 | 9.02 | 2,024,776 | 9.02 |
| 1/31/2025 | 9.39 | 9.39 | 9.19 | 9.25 | 2,160,499 | 9.25 |
| 1/30/2025 | 9.22 | 9.35 | 9.09 | 9.26 | 2,277,005 | 9.26 |
| 1/29/2025 | 8.89 | 9.21 | 8.88 | 9.20 | 1,404,010 | 9.20 |
| 1/28/2025 | 8.98 | 9.06 | 8.85 | 8.86 | 1,070,023 | 8.86 |
| 1/27/2025 | 8.76 | 8.96 | 8.75 | 8.93 | 1,595,260 | 8.93 |
| 1/24/2025 | 9.02 | 9.03 | 8.81 | 8.89 | 1,376,919 | 8.89 |
| 1/23/2025 | 8.88 | 9.06 | 8.87 | 9.02 | 1,281,633 | 9.02 |
| 1/22/2025 | 8.84 | 8.94 | 8.76 | 8.87 | 2,710,237 | 8.87 |
| 1/21/2025 | 8.96 | 8.96 | 8.79 | 8.92 | 1,903,641 | 8.92 |
| 1/17/2025 | 8.81 | 9.02 | 8.76 | 8.86 | 2,163,140 | 8.86 |
| 1/16/2025 | 9.16 | 9.17 | 8.90 | 8.99 | 1,279,668 | 8.99 |
| 1/15/2025 | 9.33 | 9.37 | 9.18 | 9.27 | 1,009,183 | 9.27 |
| 1/14/2025 | 9.29 | 9.37 | 9.16 | 9.33 | 1,382,864 | 9.33 |
| 1/13/2025 | 9.24 | 9.28 | 9.07 | 9.25 | 1,533,325 | 9.25 |
| 1/10/2025 | 9.49 | 9.52 | 9.31 | 9.33 | 2,846,869 | 9.33 |
| 1/08/2025 | 8.82 | 9.05 | 8.72 | 8.99 | 1,767,857 | 8.99 |
| 1/07/2025 | 8.90 | 9.02 | 8.86 | 8.96 | 1,491,531 | 8.96 |
| 1/06/2025 | 9.10 | 9.13 | 8.82 | 8.84 | 1,636,403 | 8.84 |