Stockscreener 앱 받기
15.27
0.99%
+0.15
Golden Ocean Group Limited 주식 (GOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $15.33 | $15.06 | $0.27 | 1,228,397.0 | +0.99% |
| 2024-05-16 | $15.18 | $14.96 | $0.21 | 1,337,287.0 | +2.51% |
| 2024-05-15 | $14.77 | $14.60 | $0.17 | 1,108,703.0 | -0.47% |
| 2024-05-14 | $14.84 | $14.62 | $0.22 | 1,473,218.0 | -0.54% |
| 2024-05-13 | $15.11 | $14.83 | $0.275 | 1,475,247.0 | -0.53% |
| 2024-05-10 | $15.11 | $14.96 | $0.15 | 1,932,600.0 | +0.40% |
| 2024-05-09 | $14.97 | $14.66 | $0.315 | 1,334,096.0 | +1.36% |
| 2024-05-08 | $14.88 | $14.55 | $0.33 | 2,042,714.0 | -0.94% |
| 2024-05-07 | $14.88 | $14.45 | $0.43 | 1,813,221.0 | +2.98% |
| 2024-05-06 | $14.46 | $13.98 | $0.48 | 2,583,631.0 | -2.43% |
| 2024-05-03 | $14.81 | $14.58 | $0.227 | 1,253,374.0 | +0.89% |
| 2024-05-02 | $14.73 | $14.40 | $0.33 | 1,474,911.0 | +3.75% |
| 2024-05-01 | $14.27 | $13.93 | $0.3443 | 1,416,043.0 | +0.28% |
| 2024-04-30 | $14.16 | $13.98 | $0.185 | 1,543,270.0 | +1.59% |
| 2024-04-29 | $13.93 | $13.76 | $0.17 | 1,572,622.0 | -1.28% |
| 2024-04-26 | $14.13 | $13.94 | $0.19 | 1,174,062.0 | +1.66% |
| 2024-04-25 | $13.86 | $13.45 | $0.4033 | 1,002,067.0 | +1.69% |
| 2024-04-24 | $13.73 | $13.47 | $0.26 | 1,585,298.0 | +1.57% |
| 2024-04-23 | $13.44 | $13.04 | $0.40 | 1,281,197.0 | +2.22% |
| 2024-04-22 | $13.13 | $12.84 | $0.295 | 1,034,593.0 | +0.93% |
| 2024-04-19 | $13.20 | $12.90 | $0.295 | 1,120,629.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $15.33 | $13.93 | $1.40 | 21,701,839.0 | +8.37% |
| 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% |
0.70%
1.16%
자본화:
|
볼륨(24시간):