Golden Ocean Group Limited - Common Stock (GOGL)
7.9400
+0.1100 (1.40%)
NASDAQ · Last Trade: Jul 5th, 2:51 AM EDT
Historical Prices For Golden Ocean Group Limited - Common Stock (GOGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 7.90 | 8.01 | 7.83 | 7.94 | 4,080,154 | 7.94 |
| 7/02/2025 | 7.62 | 7.79 | 7.60 | 7.83 | 3,854,896 | 7.83 |
| 7/01/2025 | 7.35 | 7.54 | 7.28 | 7.43 | 1,586,939 | 7.43 |
| 6/30/2025 | 7.45 | 7.45 | 7.26 | 7.32 | 2,084,653 | 7.32 |
| 6/27/2025 | 7.54 | 7.61 | 7.42 | 7.48 | 3,851,362 | 7.48 |
| 6/26/2025 | 7.60 | 7.64 | 7.50 | 7.52 | 1,356,576 | 7.52 |
| 6/25/2025 | 7.55 | 7.66 | 7.51 | 7.61 | 1,332,381 | 7.61 |
| 6/24/2025 | 7.52 | 7.64 | 7.49 | 7.54 | 1,879,355 | 7.54 |
| 6/23/2025 | 7.66 | 7.74 | 7.58 | 7.61 | 1,767,694 | 7.61 |
| 6/20/2025 | 7.79 | 7.80 | 7.61 | 7.63 | 1,915,465 | 7.63 |
| 6/18/2025 | 7.85 | 7.89 | 7.79 | 7.83 | 1,066,484 | 7.83 |
| 6/17/2025 | 7.93 | 7.96 | 7.79 | 7.85 | 1,901,630 | 7.85 |
| 6/16/2025 | 7.91 | 7.97 | 7.80 | 7.89 | 1,500,167 | 7.89 |
| 6/13/2025 | 7.93 | 7.98 | 7.82 | 7.96 | 1,700,549 | 7.96 |
| 6/12/2025 | 7.90 | 7.96 | 7.86 | 7.90 | 1,420,432 | 7.90 |
| 6/11/2025 | 7.72 | 7.88 | 7.71 | 7.82 | 2,039,351 | 7.82 |
| 6/10/2025 | 7.68 | 7.75 | 7.63 | 7.70 | 1,723,936 | 7.70 |
| 6/09/2025 | 7.71 | 7.75 | 7.63 | 7.69 | 1,202,001 | 7.69 |
| 6/06/2025 | 7.81 | 7.82 | 7.64 | 7.70 | 1,381,974 | 7.70 |
| 6/05/2025 | 7.76 | 7.80 | 7.68 | 7.74 | 1,753,262 | 7.74 |
| 6/04/2025 | 7.69 | 7.79 | 7.67 | 7.70 | 1,900,437 | 7.65 |
| 6/03/2025 | 7.63 | 7.71 | 7.46 | 7.67 | 2,189,100 | 7.62 |
| 6/02/2025 | 7.68 | 7.84 | 7.62 | 7.77 | 2,304,818 | 7.72 |
| 5/30/2025 | 7.70 | 7.77 | 7.59 | 7.70 | 5,642,818 | 7.65 |
| 5/29/2025 | 7.40 | 7.55 | 7.34 | 7.46 | 3,381,835 | 7.41 |
| 5/28/2025 | 7.24 | 7.24 | 7.12 | 7.17 | 2,120,465 | 7.12 |
| 5/27/2025 | 7.29 | 7.30 | 7.19 | 7.28 | 2,077,569 | 7.23 |
| 5/23/2025 | 7.08 | 7.26 | 7.04 | 7.23 | 2,323,195 | 7.18 |
| 5/22/2025 | 7.49 | 7.53 | 7.16 | 7.17 | 3,256,571 | 7.12 |
| 5/21/2025 | 7.54 | 7.67 | 7.48 | 7.54 | 2,906,553 | 7.49 |
| 5/20/2025 | 7.96 | 7.96 | 7.78 | 7.79 | 2,093,621 | 7.74 |
| 5/19/2025 | 7.98 | 8.05 | 7.88 | 7.99 | 1,887,338 | 7.94 |
| 5/16/2025 | 8.08 | 8.13 | 7.94 | 8.06 | 1,736,512 | 8.01 |
| 5/15/2025 | 7.92 | 8.04 | 7.86 | 7.99 | 1,683,118 | 7.93 |
| 5/14/2025 | 7.99 | 8.11 | 7.98 | 8.07 | 2,192,235 | 8.02 |
| 5/13/2025 | 7.92 | 8.01 | 7.89 | 7.95 | 1,565,886 | 7.90 |
| 5/12/2025 | 7.89 | 7.99 | 7.79 | 7.90 | 2,453,428 | 7.85 |
| 5/09/2025 | 7.65 | 7.70 | 7.48 | 7.48 | 2,067,347 | 7.43 |
| 5/08/2025 | 7.63 | 7.71 | 7.58 | 7.63 | 1,847,134 | 7.58 |
| 5/07/2025 | 7.73 | 7.73 | 7.59 | 7.63 | 1,784,063 | 7.58 |
| 5/06/2025 | 7.79 | 7.89 | 7.69 | 7.73 | 2,024,154 | 7.68 |
| 5/05/2025 | 7.90 | 7.98 | 7.85 | 7.87 | 1,389,829 | 7.82 |
| 5/02/2025 | 7.91 | 7.95 | 7.75 | 7.82 | 1,787,270 | 7.77 |
| 5/01/2025 | 7.77 | 7.82 | 7.63 | 7.66 | 1,674,591 | 7.61 |
| 4/30/2025 | 7.57 | 7.74 | 7.54 | 7.72 | 2,005,371 | 7.67 |
| 4/29/2025 | 7.57 | 7.76 | 7.56 | 7.67 | 1,978,333 | 7.62 |
| 4/28/2025 | 7.60 | 7.67 | 7.49 | 7.55 | 3,416,831 | 7.50 |
| 4/25/2025 | 7.60 | 7.79 | 7.53 | 7.77 | 3,203,290 | 7.72 |
| 4/24/2025 | 7.65 | 7.75 | 7.50 | 7.74 | 2,379,422 | 7.69 |
| 4/23/2025 | 7.53 | 7.72 | 7.40 | 7.65 | 10,634,350 | 7.60 |
| 4/22/2025 | 7.11 | 7.14 | 7.02 | 7.04 | 2,508,937 | 6.99 |
| 4/21/2025 | 7.09 | 7.16 | 6.99 | 7.12 | 2,141,566 | 7.07 |
| 4/17/2025 | 7.07 | 7.22 | 7.07 | 7.16 | 1,798,450 | 7.11 |
| 4/16/2025 | 7.08 | 7.13 | 6.94 | 7.03 | 1,593,429 | 6.98 |
| 4/15/2025 | 7.24 | 7.32 | 7.04 | 7.08 | 2,943,385 | 7.03 |
| 4/14/2025 | 7.49 | 7.49 | 7.20 | 7.29 | 2,479,536 | 7.24 |
| 4/11/2025 | 7.01 | 7.44 | 7.01 | 7.39 | 4,749,922 | 7.34 |
| 4/10/2025 | 6.92 | 6.97 | 6.73 | 6.85 | 6,776,530 | 6.81 |
| 4/09/2025 | 6.41 | 7.16 | 6.27 | 7.05 | 7,610,051 | 7.00 |
| 4/08/2025 | 7.13 | 7.14 | 6.40 | 6.51 | 6,678,925 | 6.47 |
| 4/07/2025 | 6.62 | 7.33 | 6.51 | 7.25 | 6,675,835 | 7.20 |