Skip to main content

Golden Ocean Group Limited - Common Stock (NQ:GOGL)

7.980 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2025 7.980 0 -0.22(-2.68%)
Aug 18, 2025 8.050 8.230 8.000 8.200 1,470,387 +0.20(+2.50%)
Aug 15, 2025 7.890 8.050 7.880 8.000 1,781,726 +0.23(+2.96%)
Aug 14, 2025 8.260 8.260 7.740 7.770 2,787,281 -0.50(-6.05%)
Aug 13, 2025 8.380 8.460 8.210 8.270 1,582,436 -0.14(-1.66%)
Aug 12, 2025 8.270 8.460 8.210 8.410 3,628,947 +0.16(+1.94%)
Aug 11, 2025 8.490 8.490 8.175 8.250 1,960,017 -0.27(-3.17%)
Aug 08, 2025 8.890 8.890 8.490 8.520 2,613,792 -0.30(-3.40%)
Aug 07, 2025 8.910 8.990 8.760 8.820 2,473,957 -0.17(-1.89%)
Aug 06, 2025 8.900 9.050 8.850 8.990 4,892,559 +0.09(+1.01%)
Aug 05, 2025 8.650 8.920 8.650 8.900 3,399,981 +0.30(+3.49%)
Aug 04, 2025 8.400 8.610 8.390 8.600 2,171,198 +0.23(+2.75%)
Aug 01, 2025 8.220 8.430 8.135 8.370 4,858,863 +0.21(+2.57%)
Jul 31, 2025 8.160 8.340 8.120 8.160 1,737,100 -0.11(-1.33%)
Jul 30, 2025 8.480 8.510 8.230 8.270 2,836,521 -0.28(-3.27%)
Jul 29, 2025 8.510 8.640 8.435 8.550 2,593,339 -0.02(-0.23%)
Jul 28, 2025 8.660 8.678 8.485 8.570 4,206,152 -0.10(-1.15%)
Jul 25, 2025 8.550 8.720 8.465 8.670 5,014,211 +0.05(+0.58%)
Jul 24, 2025 8.580 8.645 8.470 8.620 3,228,589 +0.19(+2.25%)
Jul 23, 2025 8.470 8.490 8.365 8.430 2,130,997 +0.04(+0.48%)
Jul 22, 2025 8.250 8.430 8.210 8.390 5,051,209 +0.22(+2.69%)
Jul 21, 2025 8.230 8.230 8.070 8.170 3,578,029 -0.06(-0.73%)
Jul 18, 2025 8.390 8.400 8.205 8.230 4,833,480 -0.12(-1.44%)
Jul 17, 2025 8.120 8.390 8.110 8.350 2,263,024 +0.23(+2.83%)
Jul 16, 2025 8.230 8.270 8.050 8.120 2,376,248 -0.08(-0.98%)
Jul 15, 2025 8.240 8.285 8.050 8.200 3,719,737 -0.05(-0.61%)
Jul 14, 2025 8.400 8.405 8.215 8.250 3,332,051 -0.16(-1.90%)
Jul 11, 2025 8.320 8.420 8.220 8.410 2,352,230 +0.24(+2.94%)
Jul 10, 2025 7.820 8.270 7.820 8.170 5,167,394 +0.40(+5.15%)
Jul 09, 2025 7.950 7.960 7.760 7.770 3,632,162 -0.21(-2.63%)
Jul 08, 2025 8.000 8.050 7.910 7.980 3,591,626 +0.04(+0.50%)
Jul 07, 2025 7.930 8.080 7.875 7.940 2,164,235 +0.00(+0.00%)
Jul 03, 2025 7.900 8.010 7.830 7.940 4,080,154 +0.11(+1.40%)
Jul 02, 2025 7.615 7.855 7.600 7.830 3,854,896 +0.40(+5.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.