Stockscreener 앱 받기
10.83
0.65%
0.07
시장 영업 전:
11.17
0.34
+3.14%
Golden Ocean Group Limited 주식 (GOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $10.93 | $10.80 | $0.13 | 1,186,312.0 | +0.65% |
| 2024-11-01 | $10.79 | $10.71 | $0.08 | 728,584.0 | +0.37% |
| 2024-10-31 | $10.80 | $10.65 | $0.145 | 1,580,783.0 | +0.28% |
| 2024-10-30 | $10.80 | $10.63 | $0.175 | 1,305,880.0 | -1.38% |
| 2024-10-29 | $11.00 | $10.81 | $0.19 | 1,914,675.0 | +2.07% |
| 2024-10-28 | $10.74 | $10.61 | $0.13 | 1,108,209.0 | -2.12% |
| 2024-10-25 | $10.98 | $10.82 | $0.16 | 1,270,048.0 | +1.31% |
| 2024-10-24 | $10.76 | $10.63 | $0.125 | 1,413,782.0 | +0.09% |
| 2024-10-23 | $10.78 | $10.61 | $0.17 | 2,077,315.0 | -2.01% |
| 2024-10-22 | $11.06 | $10.87 | $0.20 | 890,582.0 | -0.64% |
| 2024-10-21 | $11.21 | $10.97 | $0.24 | 1,022,489.0 | -2.57% |
| 2024-10-18 | $11.39 | $11.24 | $0.145 | 657,591.0 | -0.44% |
| 2024-10-17 | $11.35 | $11.03 | $0.32 | 1,055,230.0 | +0.44% |
| 2024-10-16 | $11.41 | $11.23 | $0.185 | 1,902,586.0 | -0.88% |
| 2024-10-15 | $11.52 | $11.33 | $0.188 | 1,383,672.0 | -3.15% |
| 2024-10-14 | $11.86 | $11.70 | $0.155 | 1,785,420.0 | -4.39% |
| 2024-10-11 | $12.39 | $12.19 | $0.21 | 910,449.0 | -0.81% |
| 2024-10-10 | $12.43 | $12.29 | $0.145 | 584,814.0 | +1.39% |
| 2024-10-09 | $12.30 | $12.15 | $0.145 | 1,306,297.0 | -2.86% |
| 2024-10-08 | $12.64 | $12.50 | $0.14 | 1,008,471.0 | -2.71% |
Golden Ocean Group Limited 주식 (GOGL) 연도별 가격 이력
이 심층 분석에서는 Golden Ocean Group Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Golden Ocean Group Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Golden Ocean Group Limited 주식 (GOGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.93 | $10.71 | $0.22 | 3,101,208.0 | +1.03% |
| 2024-10 | $13.27 | $10.61 | $2.66 | 28,948,250.0 | -19.88% |
| 2024-09 | $13.44 | $10.86 | $2.58 | 28,775,598.0 | +8.78% |
| 2024-08 | $12.68 | $10.71 | $1.96 | 31,672,607.0 | -0.97% |
| 2024-07 | $14.29 | $12.19 | $2.10 | 25,458,642.0 | -10.00% |
| 2024-06 | $14.19 | $12.55 | $1.63 | 24,759,606.0 | -4.10% |
| 2024-05 | $15.77 | $13.82 | $1.95 | 40,985,046.0 | +2.13% |
| 2024-04 | $14.16 | $12.55 | $1.61 | 29,338,313.0 | +8.72% |
| 2024-03 | $13.95 | $12.27 | $1.68 | 41,663,246.0 | +0.70% |
| 2024-02 | $13.14 | $10.31 | $2.83 | 33,752,272.0 | +21.76% |
| 2024-01 | $10.79 | $9.50 | $1.29 | 36,824,706.0 | +8.30% |
Golden Ocean Group Limited 주식 (GOGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.82 | $8.42 | $1.40 | 33,018,204.0 | +3.28% |
| 2023-11 | $9.46 | $7.09 | $2.37 | 31,340,784.0 | +30.34% |
| 2023-10 | $8.18 | $7.21 | $0.965 | 34,206,062.0 | -7.99% |
| 2023-09 | $7.98 | $7.22 | $0.76 | 26,931,286.0 | +7.80% |
| 2023-08 | $7.79 | $6.89 | $0.90 | 28,942,396.0 | -6.76% |
| 2023-07 | $8.04 | $7.08 | $0.9649 | 26,166,124.0 | +3.84% |
| 2023-06 | $7.95 | $7.06 | $0.89 | 30,235,149.0 | +6.94% |
| 2023-05 | $9.16 | $6.99 | $2.17 | 32,752,100.0 | -22.84% |
| 2023-04 | $9.67 | $8.81 | $0.86 | 25,504,630.0 | -3.89% |
| 2023-03 | $10.58 | $9.11 | $1.47 | 39,622,897.0 | -8.29% |
| 2023-02 | $10.43 | $9.19 | $1.24 | 40,559,813.0 | +8.35% |
| 2023-01 | $9.66 | $7.82 | $1.84 | 34,965,162.0 | +10.24% |
Golden Ocean Group Limited 주식 (GOGL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.49 | $8.03 | $1.46 | 43,345,711.0 | +2.96% |
| 2022-11 | $9.88 | $8.27 | $1.61 | 58,135,748.0 | +1.32% |
| 2022-10 | $9.01 | $7.63 | $1.38 | 48,358,954.0 | +11.51% |
| 2022-09 | $10.05 | $7.24 | $2.81 | 75,217,595.0 | -22.11% |
| 2022-08 | $11.68 | $9.31 | $2.37 | 78,427,300.0 | -12.18% |
| 2022-07 | $11.40 | $9.76 | $1.64 | 53,694,086.0 | -6.19% |
| 2022-06 | $16.46 | $11.36 | $5.10 | 108,732,977.0 | -21.14% |
| 2022-05 | $16.40 | $12.19 | $4.21 | 94,540,966.0 | +17.80% |
| 2022-04 | $14.27 | $11.02 | $3.25 | 85,599,548.0 | +1.21% |
| 2022-03 | $12.84 | $10.78 | $2.06 | 85,825,415.0 | +0.00% |
| 2022-02 | $13.09 | $9.08 | $4.01 | 82,371,222.0 | +36.80% |
| 2022-01 | $10.02 | $7.62 | $2.40 | 51,892,796.0 | -2.69% |
0.05%
0.87%
자본화:
|
볼륨(24시간):