Get the Stockscreener App
14.43
2.43%
-0.36
Pre-market:
14.50
0.07
+0.49%
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 May 06, 2024, is $14.43.
- 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 465.88% to $14.43 now.
- The 52-week high stock price for GOGL is $14.81, representing a 2.61% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for GOGL is $6.89, indicating a -52.25% decrease from the current share price, occurred on August 28, 2023.
- The closing price of Golden Ocean Group Limited (GOGL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 06, 2024 | $14.46 | $13.98 | $0.48 | 2,583,631.0 | -2.43% |
| May 03, 2024 | $14.81 | $14.58 | $0.227 | 1,253,374.0 | +0.89% |
| May 02, 2024 | $14.73 | $14.40 | $0.33 | 1,474,911.0 | +3.75% |
| May 01, 2024 | $14.27 | $13.93 | $0.3443 | 1,416,043.0 | +0.28% |
| Apr 30, 2024 | $14.16 | $13.98 | $0.185 | 1,543,270.0 | +1.59% |
| Apr 29, 2024 | $13.93 | $13.76 | $0.17 | 1,572,622.0 | -1.28% |
| Apr 26, 2024 | $14.13 | $13.94 | $0.19 | 1,174,062.0 | +1.66% |
| Apr 25, 2024 | $13.86 | $13.45 | $0.4033 | 1,002,067.0 | +1.69% |
| Apr 24, 2024 | $13.73 | $13.47 | $0.26 | 1,585,298.0 | +1.57% |
| Apr 23, 2024 | $13.44 | $13.04 | $0.40 | 1,281,197.0 | +2.22% |
| Apr 22, 2024 | $13.13 | $12.84 | $0.295 | 1,034,593.0 | +0.93% |
| Apr 19, 2024 | $13.20 | $12.90 | $0.295 | 1,120,629.0 | -0.54% |
| Apr 18, 2024 | $13.20 | $12.93 | $0.27 | 945,347.0 | -0.38% |
| Apr 17, 2024 | $13.39 | $13.05 | $0.3435 | 1,104,574.0 | +0.23% |
| Apr 16, 2024 | $13.10 | $12.90 | $0.20 | 866,851.0 | +0.23% |
| Apr 15, 2024 | $13.22 | $12.96 | $0.2606 | 1,135,990.0 | +0.15% |
| Apr 12, 2024 | $13.29 | $12.98 | $0.3083 | 904,928.0 | -1.81% |
| Apr 11, 2024 | $13.57 | $13.15 | $0.42 | 1,839,466.0 | +3.19% |
| Apr 10, 2024 | $12.95 | $12.55 | $0.40 | 1,327,870.0 | +0.94% |
| Apr 09, 2024 | $12.75 | $12.59 | $0.165 | 2,452,819.0 | -0.51% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $14.81 | $13.93 | $0.877 | 9,311,590.0 | +2.41% |
| 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% |
Golden Ocean Group Limited Stock (GOGL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.82 | $8.42 | $1.40 | 33,018,204.0 | +3.28% |
| Nov, 2023 | $9.46 | $7.09 | $2.37 | 31,340,784.0 | +30.34% |
| Oct, 2023 | $8.18 | $7.21 | $0.965 | 34,206,062.0 | -7.99% |
| Sep, 2023 | $7.98 | $7.22 | $0.76 | 26,931,286.0 | +7.80% |
| Aug, 2023 | $7.79 | $6.89 | $0.90 | 28,942,396.0 | -6.76% |
| Jul, 2023 | $8.04 | $7.08 | $0.9649 | 26,166,124.0 | +3.84% |
| Jun, 2023 | $7.95 | $7.06 | $0.89 | 30,235,149.0 | +6.94% |
| May, 2023 | $9.16 | $6.99 | $2.17 | 32,752,100.0 | -22.84% |
| Apr, 2023 | $9.67 | $8.81 | $0.86 | 25,504,630.0 | -3.89% |
| Mar, 2023 | $10.58 | $9.11 | $1.47 | 39,622,897.0 | -8.29% |
| Feb, 2023 | $10.43 | $9.19 | $1.24 | 40,559,813.0 | +8.35% |
| Jan, 2023 | $9.66 | $7.82 | $1.84 | 34,965,162.0 | +10.24% |
Golden Ocean Group Limited Stock (GOGL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.49 | $8.03 | $1.46 | 43,345,711.0 | +2.96% |
| Nov, 2022 | $9.88 | $8.27 | $1.61 | 58,135,748.0 | +1.32% |
| Oct, 2022 | $9.01 | $7.63 | $1.38 | 48,358,954.0 | +11.51% |
| Sep, 2022 | $10.05 | $7.24 | $2.81 | 75,217,595.0 | -22.11% |
| Aug, 2022 | $11.68 | $9.31 | $2.37 | 78,427,300.0 | -12.18% |
| Jul, 2022 | $11.40 | $9.76 | $1.64 | 53,694,086.0 | -6.19% |
| Jun, 2022 | $16.46 | $11.36 | $5.10 | 108,732,977.0 | -21.14% |
| May, 2022 | $16.40 | $12.19 | $4.21 | 94,540,966.0 | +17.80% |
| Apr, 2022 | $14.27 | $11.02 | $3.25 | 85,599,548.0 | +1.21% |
| Mar, 2022 | $12.84 | $10.78 | $2.06 | 85,825,415.0 | +0.00% |
| Feb, 2022 | $13.09 | $9.08 | $4.01 | 82,371,222.0 | +36.80% |
| Jan, 2022 | $10.02 | $7.62 | $2.40 | 51,892,796.0 | -2.69% |
0.73%
1.47%
Cap:
|
Volume (24h):