Stockscreener 앱 받기
23.54
0.88%
-0.21
시간 외 거래:
23.52
-0.02
-0.08%
Golden Ocean Group Limited 주식 (GOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-27 | $23.61 | $23.31 | $0.30 | 5,078.0 | -0.88% |
| 2026-08-26 | $23.93 | $23.52 | $0.41 | 15,913.0 | -2.59% |
| 2026-08-25 | $24.75 | $24.24 | $0.51 | 7,317.0 | -0.97% |
| 2026-08-24 | $25.04 | $24.60 | $0.44 | 11,818.0 | +1.90% |
| 2026-08-21 | $24.31 | $23.75 | $0.56 | 10,023.0 | +2.65% |
| 2026-08-20 | $23.90 | $23.32 | $0.58 | 8,838.0 | -2.43% |
| 2026-08-19 | $24.38 | $23.86 | $0.515 | 3,236.0 | +0.13% |
| 2026-08-18 | $24.18 | $23.85 | $0.33 | 5,506.0 | +0.11% |
| 2026-08-17 | $24.28 | $23.94 | $0.34 | 3,599.0 | -1.50% |
| 2026-08-14 | $24.64 | $24.15 | $0.49 | 2,398.0 | +0.16% |
| 2026-08-13 | $24.66 | $24.18 | $0.475 | 6,646.0 | +1.12% |
| 2026-08-12 | $24.34 | $23.78 | $0.56 | 12,525.0 | +0.00% |
| 2026-08-11 | $25.77 | $24.08 | $1.69 | 17,396.0 | -7.83% |
| 2026-08-10 | $26.17 | $25.46 | $0.71 | 4,195.0 | +1.83% |
| 2026-08-07 | $26.25 | $25.65 | $0.60 | 3,387.0 | -2.13% |
| 2026-08-06 | $27.01 | $25.99 | $1.02 | 3,983.0 | -2.27% |
| 2026-08-05 | $30.05 | $26.14 | $3.91 | 36,702.0 | -8.11% |
| 2026-08-04 | $29.30 | $28.00 | $1.30 | 9,602.0 | +2.24% |
| 2026-08-03 | $28.83 | $27.60 | $1.23 | 11,625.0 | +9.45% |
| 2026-07-31 | $26.31 | $24.04 | $2.27 | 24,394.0 | +13.31% |
| 2026-07-30 | $23.08 | $22.70 | $0.38 | 4,795.0 | -0.99% |
| 2026-07-29 | $23.95 | $22.84 | $1.11 | 2,871.0 | +1.37% |
| 2026-07-28 | $23.24 | $22.04 | $1.20 | 5,989.0 | +3.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $30.05 | $23.31 | $6.75 | 184,865.0 | -9.91% |
| 2026-07 | $29.17 | $20.67 | $8.50 | 147,376.0 | -2.86% |
| 2026-06 | $26.99 | $24.01 | $2.98 | 21,306.0 | +0.00% |
Golden Ocean Group Limited 주식 (GOGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $9.05 | $7.74 | $1.31 | 36,841,373.0 | -2.21% |
| 2025-07 | $8.72 | $7.28 | $1.44 | 72,328,474.0 | +11.48% |
| 2025-06 | $7.98 | $7.26 | $0.72 | 36,250,185.0 | -4.94% |
| 2025-05 | $8.12 | $7.04 | $1.08 | 47,868,141.0 | -0.26% |
| 2025-04 | $8.40 | $6.27 | $2.13 | 98,523,649.0 | -3.26% |
| 2025-03 | $10.14 | $7.49 | $2.65 | 111,238,043.0 | -17.73% |
| 2025-02 | $10.04 | $8.89 | $1.15 | 49,859,483.0 | +4.86% |
| 2025-01 | $9.52 | $8.72 | $0.80 | 31,904,999.0 | +3.24% |
Golden Ocean Group Limited 주식 (GOGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.99 | $8.52 | $1.47 | 31,710,488.0 | -12.30% |
| 2024-11 | $12.28 | $9.75 | $2.53 | 30,524,009.0 | -6.72% |
| 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% |
6.82%
자본화:
|
볼륨(24시간):