Get the Stockscreener App
26.26
2.27%
-0.6098
Golden Ocean Group Limited Stock (GOGL) Price History
The historical daily chart and data for Golden Ocean Group Limited stock (GOGL), adjusted for splits and dividends, show that the latest closing stock price as of August 06, 2026, is $26.26.
- Golden Ocean Group Limited all-time high stock price is $81.60, occurred on June 09, 2014.
- The lowest Golden Ocean Group Limited stock price recorded was $2.55 on February 24, 2016. Since then, Golden Ocean Group Limited's stock price has risen over 929.80% to $26.26 now.
- The 52-week high stock price for GOGL is $29.17, representing a 11.08% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for GOGL is $7.74, indicating a -70.53% decrease from the current share price, occurred on August 14, 2025.
- The closing price of Golden Ocean Group Limited (GOGL) stock in the beginning of 2025 was $9.795. The stock closed the year at $8.69, a loss of over -11.28% for the year.
The table below shows more information about GOGL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 06, 2026 | $27.01 | $25.99 | $1.02 | 3,983.0 | -2.27% |
| Aug 05, 2026 | $30.05 | $26.14 | $3.91 | 36,702.0 | -8.11% |
| Aug 04, 2026 | $29.30 | $28.00 | $1.30 | 9,602.0 | +2.24% |
| Aug 03, 2026 | $28.83 | $27.60 | $1.23 | 11,625.0 | +9.45% |
| Jul 31, 2026 | $26.31 | $24.04 | $2.27 | 24,394.0 | +13.31% |
| Jul 30, 2026 | $23.08 | $22.70 | $0.38 | 4,795.0 | -0.99% |
| Jul 29, 2026 | $23.95 | $22.84 | $1.11 | 2,871.0 | +1.37% |
| Jul 28, 2026 | $23.24 | $22.04 | $1.20 | 5,989.0 | +3.98% |
| Jul 27, 2026 | $22.42 | $22.00 | $0.42 | 4,977.0 | +4.40% |
| Jul 24, 2026 | $21.58 | $20.97 | $0.61 | 8,190.0 | +0.44% |
| Jul 23, 2026 | $21.73 | $20.67 | $1.06 | 26,851.0 | -13.11% |
| Jul 22, 2026 | $25.62 | $24.25 | $1.37 | 32,916.0 | -3.08% |
| Jul 21, 2026 | $25.50 | $25.02 | $0.48 | 7,272.0 | -3.36% |
| Jul 20, 2026 | $26.72 | $25.75 | $0.97 | 7,983.0 | +2.98% |
| Jul 17, 2026 | $25.14 | $24.39 | $0.7521 | 4,359.0 | -3.90% |
| Jul 16, 2026 | $28.98 | $26.16 | $2.82 | 1,042.0 | -9.26% |
| Jul 15, 2026 | $29.16 | $28.83 | $0.3291 | 1,496.0 | +6.35% |
| Jul 14, 2026 | $27.11 | $26.34 | $0.7683 | 911.0 | +3.97% |
| Jul 13, 2026 | $26.46 | $25.96 | $0.50 | 393.0 | -2.70% |
| Jul 10, 2026 | $28.29 | $26.13 | $2.16 | 1,941.0 | -1.02% |
| Jul 09, 2026 | $27.07 | $26.15 | $0.922 | 1,364.0 | -1.86% |
| Jul 08, 2026 | $27.74 | $27.02 | $0.72 | 1,481.0 | -2.96% |
Golden Ocean Group Limited Stock (GOGL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Golden Ocean Group Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Golden Ocean Group Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Golden Ocean Group Limited Stock (GOGL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $30.05 | $25.99 | $4.07 | 65,895.0 | +0.50% |
| Jul, 2026 | $29.17 | $20.67 | $8.50 | 147,376.0 | -2.86% |
| Jun, 2026 | $26.99 | $24.01 | $2.98 | 21,306.0 | +0.00% |
Golden Ocean Group Limited Stock (GOGL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $9.05 | $7.74 | $1.31 | 36,841,373.0 | -2.21% |
| Jul, 2025 | $8.72 | $7.28 | $1.44 | 72,328,474.0 | +11.48% |
| Jun, 2025 | $7.98 | $7.26 | $0.72 | 36,250,185.0 | -4.94% |
| May, 2025 | $8.12 | $7.04 | $1.08 | 47,868,141.0 | -0.26% |
| Apr, 2025 | $8.40 | $6.27 | $2.13 | 98,523,649.0 | -3.26% |
| Mar, 2025 | $10.14 | $7.49 | $2.65 | 111,238,043.0 | -17.73% |
| Feb, 2025 | $10.04 | $8.89 | $1.15 | 49,859,483.0 | +4.86% |
| Jan, 2025 | $9.52 | $8.72 | $0.80 | 31,904,999.0 | +3.24% |
Golden Ocean Group Limited Stock (GOGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.99 | $8.52 | $1.47 | 31,710,488.0 | -12.30% |
| Nov, 2024 | $12.28 | $9.75 | $2.53 | 30,524,009.0 | -6.72% |
| Oct, 2024 | $13.27 | $10.61 | $2.66 | 28,948,250.0 | -19.88% |
| Sep, 2024 | $13.44 | $10.86 | $2.58 | 28,775,598.0 | +8.78% |
| Aug, 2024 | $12.68 | $10.71 | $1.96 | 31,672,607.0 | -0.97% |
| Jul, 2024 | $14.29 | $12.19 | $2.10 | 25,458,642.0 | -10.00% |
| Jun, 2024 | $14.19 | $12.55 | $1.63 | 24,759,606.0 | -4.10% |
| May, 2024 | $15.77 | $13.82 | $1.95 | 40,985,046.0 | +2.13% |
| Apr, 2024 | $14.16 | $12.55 | $1.61 | 29,338,313.0 | +8.72% |
| Mar, 2024 | $13.95 | $12.27 | $1.68 | 41,663,246.0 | +0.70% |
| Feb, 2024 | $13.14 | $10.31 | $2.83 | 33,752,272.0 | +21.76% |
| Jan, 2024 | $10.79 | $9.50 | $1.29 | 36,824,706.0 | +8.30% |
0.36%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):