Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Golden Ocean Group Limited (GOGL)

Compare
7.11
-0.18
(-2.40%)
As of 12:30:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20257.247.247.047.117.11688,851
Apr 14, 20257.497.497.207.297.292,479,300
Apr 11, 20257.017.447.017.397.394,749,700
Apr 10, 20256.926.986.736.856.856,777,100
Apr 9, 20256.417.166.277.057.057,608,400
Apr 8, 20257.137.146.406.516.516,679,700
Apr 7, 20256.627.406.517.257.256,676,500
Apr 4, 20257.057.166.376.486.4812,283,400
Apr 3, 20258.228.278.028.088.088,513,800
Apr 2, 20258.318.408.298.398.393,525,700
Apr 1, 20258.088.378.078.318.314,866,800
Mar 31, 20258.078.097.877.987.983,374,300
Mar 28, 20258.278.488.238.368.366,950,500
Mar 27, 20258.008.327.948.148.147,162,400
Mar 26, 20257.948.037.858.008.002,932,600
Mar 25, 20257.928.067.897.997.994,106,700
Mar 24, 20257.698.037.647.897.894,679,700
Mar 21, 20257.867.917.647.687.684,677,900
Mar 20, 20257.658.047.647.977.973,936,700
Mar 19, 20257.687.777.587.767.763,438,100
Mar 18, 20257.757.777.617.667.662,086,100
Mar 17, 20257.737.867.727.807.802,017,300
Mar 14, 20257.757.757.497.717.714,353,400
Mar 13, 20258.138.207.887.887.882,846,700
Mar 12, 20258.048.218.048.108.104,814,500
Mar 11, 20258.158.177.627.787.787,177,400
Mar 10, 20258.668.698.208.238.235,097,400
Mar 7, 20258.789.048.748.778.773,711,100
Mar 6, 20258.508.758.498.728.725,930,700
Mar 5, 20259.359.358.388.418.4121,732,500
Mar 4, 20259.6210.179.4810.0610.069,842,900
Mar 3, 20259.7710.089.699.759.759,284,600
Feb 28, 20259.689.929.549.709.707,299,200
Feb 27, 20259.6410.049.539.859.857,945,900
Feb 26, 20259.6410.029.449.829.827,538,400
Feb 25, 20259.429.479.349.409.401,726,300
Feb 24, 20259.349.419.269.309.301,742,600
Feb 21, 20259.759.779.439.439.431,479,100
Feb 20, 20259.509.759.479.709.702,262,000
Feb 19, 20259.519.549.419.419.412,791,900
Feb 18, 20259.559.739.549.569.561,639,900
Feb 14, 20259.479.529.339.379.371,921,600
Feb 13, 20259.289.429.269.359.351,169,000
Feb 12, 20259.239.249.059.179.172,237,800
Feb 11, 20259.329.339.229.249.241,212,100
Feb 10, 20259.279.349.159.299.291,157,900
Feb 7, 20259.329.349.229.289.281,260,000
Feb 6, 20259.379.489.209.259.252,439,500
Feb 5, 20259.419.479.329.409.401,304,600
Feb 4, 20259.229.559.189.479.472,875,800
Feb 3, 20258.989.188.899.029.022,024,800
Jan 31, 20259.399.399.199.259.252,160,300
Jan 30, 20259.229.359.099.269.262,277,000
Jan 29, 20258.899.218.889.209.201,403,900
Jan 28, 20258.989.068.858.868.861,070,000
Jan 27, 20258.768.968.758.938.931,595,300
Jan 24, 20259.029.038.818.898.891,376,900
Jan 23, 20258.889.068.879.029.021,281,600
Jan 22, 20258.848.948.768.878.872,713,200
Jan 21, 20258.968.968.798.928.921,903,600
Jan 17, 20258.819.028.768.868.862,163,100
Jan 16, 20259.169.178.908.998.991,279,700
Jan 15, 20259.339.379.189.279.271,009,200
Jan 14, 20259.299.379.169.339.331,382,800
Jan 13, 20259.249.289.079.259.251,533,300
Jan 10, 20259.499.529.319.339.332,846,800
Jan 8, 20258.829.058.728.998.991,767,900
Jan 7, 20258.909.028.868.968.961,491,500
Jan 6, 20259.109.138.828.848.841,636,400
Jan 3, 20259.349.379.069.119.111,095,800
Jan 2, 20259.249.419.229.349.341,078,600
Dec 31, 20248.809.018.758.968.961,069,600
Dec 30, 20248.808.828.718.778.77747,100
Dec 27, 20248.938.968.848.878.87854,600
Dec 26, 20249.049.058.928.998.99859,000
Dec 24, 20248.969.048.889.019.01492,700
Dec 23, 20248.759.018.738.978.971,311,600
Dec 20, 20248.608.808.528.718.711,663,900
Dec 19, 20248.818.848.598.628.621,362,500
Dec 18, 20248.889.048.778.778.771,864,400
Dec 17, 20248.848.908.738.858.853,392,900
Dec 16, 20249.009.068.928.988.981,653,500
Dec 13, 20249.209.229.029.119.111,220,300
Dec 12, 20249.159.299.089.199.191,308,900
Dec 11, 20249.359.359.119.229.221,627,100
Dec 10, 20249.479.549.329.459.452,640,900
Dec 9, 20249.439.589.369.519.512,467,500
Dec 6, 20249.889.899.459.569.562,488,600
Dec 5, 20249.889.999.879.919.912,012,900
Dec 4, 20249.899.959.789.819.812,020,300
Dec 3, 20249.919.969.839.959.951,894,500
Dec 2, 20249.779.949.689.839.833,199,100
Nov 29, 202410.0410.129.9510.0010.00945,400
Nov 27, 20249.8410.229.7510.0910.094,112,800
Nov 26, 202411.0611.0610.8310.8610.862,052,500
Nov 25, 202411.1911.2111.0311.0811.081,287,300
Nov 22, 202411.0011.1610.9711.1411.141,593,800
Nov 21, 202411.1811.2511.0111.1911.191,733,500
Nov 20, 202411.9612.0311.7211.8311.831,302,400
Nov 19, 202411.9011.9911.6411.9311.931,790,000
Nov 18, 202412.0912.2812.0312.2512.251,589,500
Nov 15, 202412.1712.1812.0212.0512.051,231,500
Nov 14, 202411.8812.0511.8611.9711.97856,400
Nov 13, 202411.7111.7911.5911.7011.701,385,400
Nov 12, 202411.9512.0111.7611.8111.811,488,400
Nov 11, 202411.9512.0011.8611.9911.991,654,400
Nov 8, 202411.8011.8711.6611.8211.821,157,900
Nov 7, 202411.7311.8011.6411.7811.781,555,800
Nov 6, 202410.9511.3310.9511.3111.311,873,600
Nov 5, 202411.2211.3711.1611.2911.291,518,800
Nov 4, 202410.8210.9310.8010.8310.831,193,500
Nov 1, 202410.7410.7910.7110.7610.76738,800
Oct 31, 202410.7110.8010.6610.7210.721,584,500
Oct 30, 202410.6910.8110.6310.6910.691,315,600
Oct 29, 202410.9311.0010.8110.8410.841,922,600
Oct 28, 202410.7410.7410.6110.6210.621,111,300
Oct 25, 202410.9210.9810.8210.8510.851,274,000
Oct 24, 202410.7310.7610.6410.7110.711,493,700
Oct 23, 202410.7810.7810.6110.7010.702,080,500
Oct 22, 202410.9211.0710.8710.9210.92910,200
Oct 21, 202411.2011.2110.9710.9910.991,025,000
Oct 18, 202411.3811.3911.2511.2811.28664,600
Oct 17, 202411.1011.3511.0311.3311.331,058,000
Oct 16, 202411.3011.4211.2311.2811.281,915,500
Oct 15, 202411.4211.5211.3311.3811.381,414,900
Oct 14, 202411.7811.8611.7011.7511.751,881,700
Oct 11, 202412.3912.4012.1912.2912.29911,300
Oct 10, 202412.3212.4312.2912.3912.39589,700
Oct 9, 202412.3012.3012.1612.2212.221,311,900
Oct 8, 202412.6412.6412.5012.5812.581,013,500
Oct 7, 202413.0113.0912.9012.9312.93798,200
Oct 4, 202413.0913.1112.9312.9812.98911,800
Oct 3, 202413.0613.0812.8812.9712.971,282,900
Oct 2, 202413.0913.1012.9713.0413.041,088,900
Oct 1, 202412.9513.2712.9213.1613.161,714,500
Sep 30, 202413.4313.4413.2113.3813.381,232,200
Sep 27, 202413.2313.2413.1113.1713.17808,100
Sep 26, 202413.1613.3013.1213.2413.241,072,900
Sep 25, 202413.0013.1312.9012.9812.982,009,300
Sep 24, 202413.0813.1012.8913.0813.082,217,800
Sep 23, 202412.1412.3212.1112.2112.21790,700
Sep 20, 202412.1712.3212.0012.1812.181,697,600
Sep 19, 202412.4012.4712.2512.4312.43938,000
Sep 18, 202411.9812.1711.9311.9811.981,145,100
Sep 17, 202411.9811.9811.8311.9311.93806,400
Sep 16, 202411.8811.9611.7811.9511.95755,400
Sep 13, 202411.6411.6911.5711.6511.651,188,000
Sep 12, 202411.3011.6611.2411.4711.472,598,300
Sep 11, 2024 0.30 Dividend
Sep 11, 202410.8711.1710.8611.1711.171,424,100
Sep 10, 202411.3511.3611.0111.0610.762,033,300
Sep 9, 202411.3211.5011.2811.4411.131,265,200
Sep 6, 202411.6711.6811.3311.3711.061,355,100
Sep 5, 202411.6811.7111.5311.5711.261,413,300
Sep 4, 202411.6411.7911.5611.5911.282,191,100
Sep 3, 202411.9111.9511.6111.6811.363,201,200
Aug 30, 202412.3112.4012.2412.3011.971,977,100
Aug 29, 202412.3312.4412.1312.3612.022,874,200
Aug 28, 202412.2512.4912.0812.0911.764,027,600
Aug 27, 202412.4812.6812.4612.6112.271,736,900
Aug 26, 202412.3712.4912.3612.4512.111,314,200
Aug 23, 202412.1012.3212.0512.2411.911,096,300
Aug 22, 202412.2112.3212.1312.1411.81744,500
Aug 21, 202412.3912.4512.2412.2711.941,148,000
Aug 20, 202412.1312.2012.0412.1711.84709,200
Aug 19, 202412.1412.2712.1212.1611.83597,700
Aug 16, 202412.0712.1011.9912.0411.71657,500
Aug 15, 202411.9212.1411.9012.0611.731,382,000
Aug 14, 202412.2412.3111.9812.0511.721,942,000
Aug 13, 202412.0112.1011.8912.0111.681,102,500
Aug 12, 202411.8012.0011.7411.9411.62914,400
Aug 9, 202411.6711.7211.5911.6711.35583,500
Aug 8, 202411.6611.7611.4811.7411.421,191,400
Aug 7, 202411.9011.9211.5211.6111.301,535,800
Aug 6, 202411.1711.6111.0811.5611.252,400,400
Aug 5, 202410.8711.2110.7211.1510.852,365,600
Aug 2, 202411.6511.6711.4611.5211.211,693,800
Aug 1, 202412.4212.4211.9211.9611.641,173,400
Jul 31, 202412.4112.5112.3812.4212.081,271,500
Jul 30, 202412.4112.5012.1912.2611.931,149,400
Jul 29, 202412.6612.7312.4312.5412.201,095,200
Jul 26, 202412.6112.6112.3512.4812.141,357,700
Jul 25, 202412.8812.8812.5012.5412.201,707,600
Jul 24, 202413.2113.2212.9412.9612.61793,500
Jul 23, 202413.1713.3713.1213.3112.95982,000
Jul 22, 202413.0713.5013.0713.4813.11945,800
Jul 19, 202412.9812.9912.8812.9712.62840,800
Jul 18, 202413.3613.4313.0913.1612.801,041,500
Jul 17, 202413.4113.4813.2213.3112.951,261,000
Jul 16, 202413.2113.4213.1213.4013.041,240,100
Jul 15, 202413.0013.2812.9713.2412.881,472,200
Jul 12, 202413.3013.4213.2013.2212.861,091,500
Jul 11, 202413.0213.2512.9313.2112.851,476,200
Jul 10, 202413.1513.3613.1413.3012.941,280,300
Jul 9, 202413.2013.2913.0413.1212.761,857,900
Jul 8, 202413.4013.4813.1913.2512.891,309,200
Jul 5, 202413.9113.9213.5513.6213.25980,500
Jul 3, 202414.0014.2913.9614.1213.741,382,700
Jul 2, 202413.9114.0613.8813.9213.541,258,700
Jul 1, 202414.1114.1413.9314.1013.721,028,700
Jun 28, 202413.9314.0013.7113.8013.431,473,400
Jun 27, 202413.9214.0513.7913.8913.511,202,500
Jun 26, 202413.5213.7313.5013.7213.351,398,600
Jun 25, 202413.2813.4013.2113.3913.03937,000
Jun 24, 202413.4513.5313.4213.4513.09740,200
Jun 21, 202413.5213.5913.3813.5113.141,426,500
Jun 20, 202413.5113.6213.4113.5813.211,051,300
Jun 18, 202413.0113.1512.9913.0212.671,085,400
Jun 17, 202412.6812.9612.6712.9012.551,484,200
Jun 14, 202412.8312.9812.8112.8512.501,516,200
Jun 13, 202413.3813.4313.2413.4113.052,798,100
Jun 12, 202413.2813.3613.1613.2312.871,483,700
Jun 11, 202412.7912.9412.5612.8312.483,328,400
Jun 10, 202413.3013.4913.2713.4113.051,108,400
Jun 7, 2024 0.30 Dividend
Jun 7, 202413.4813.5913.3913.4113.05976,600
Jun 6, 202414.0714.1013.8013.8213.151,247,500
Jun 5, 202414.0014.1513.9114.1513.471,274,300
Jun 4, 202413.9314.0313.8113.8513.181,795,900
Jun 3, 202414.1514.1914.0114.0413.361,877,800
May 31, 202414.4714.5314.1014.3913.701,617,700
May 30, 202414.4714.5214.3014.4213.721,099,600
May 29, 202414.4914.6414.3314.4213.721,594,800
May 28, 202414.7714.8214.5214.6813.971,765,700
May 24, 202414.3814.6014.3714.5013.802,098,200
May 23, 202414.3814.3813.9314.0413.362,678,300
May 22, 202414.5414.6213.8214.1513.477,388,800
May 21, 202415.4915.7715.4815.7715.012,364,400
May 20, 202415.2315.4815.2315.3914.651,587,400
May 17, 202415.1615.3315.0615.2714.531,234,500
May 16, 202415.0015.1814.9715.1214.391,503,600
May 15, 202414.7714.7714.6014.7514.041,115,800
May 14, 202414.7114.8414.6214.8214.111,474,800
May 13, 202415.0515.1114.8314.9014.181,476,200
May 10, 202414.9815.1114.9614.9814.261,936,100
May 9, 202414.7814.9814.6614.9214.201,340,300
May 8, 202414.7014.8814.5514.7214.012,316,700
May 7, 202414.4514.8814.4514.8614.141,813,200
May 6, 202414.0514.4613.9814.4313.732,586,200
May 3, 202414.7714.8114.5814.7914.081,299,500
May 2, 202414.4214.7314.4014.6613.951,504,900
May 1, 202414.0314.2713.9314.1313.451,418,300
Apr 30, 202414.0714.1713.9814.0913.411,551,400
Apr 29, 202413.9113.9313.7613.8713.201,580,100
Apr 26, 202414.0014.1313.9414.0513.371,177,400
Apr 25, 202413.5113.8613.4513.8213.151,246,000
Apr 24, 202413.5013.7313.4713.5912.931,589,500
Apr 23, 202413.0513.4413.0413.3812.731,283,200
Apr 22, 202412.9313.1312.8413.0912.461,041,600
Apr 19, 202413.0613.2012.9012.9712.341,197,500
Apr 18, 202413.0713.2012.9313.0412.41962,100
Apr 17, 202413.3113.3913.0513.0912.461,109,000
Apr 16, 202413.0313.1012.9013.0612.43868,400
Apr 15, 202412.9913.2212.9613.0312.401,364,100

Related Tickers

SBLK Star Bulk Carriers Corp.
13.69
-3.66%
 
GNK Genco Shipping & Trading Limited
12.51
-2.19%
 
HAFN Hafnia Limited
4.1700
-0.48%
 
DAC Danaos Corporation
76.59
-0.90%
 
BWLP BW LPG Limited
9.30
-0.96%
 
ECO Okeanis Eco Tankers Corp.
20.39
-1.24%
 
CMRE Costamare Inc.
8.95
-0.89%
 
NMM Navios Maritime Partners L.P.
33.26
-0.03%
 
GSL Global Ship Lease, Inc.
20.38
+0.25%
 
ZIM ZIM Integrated Shipping Services Ltd.
13.71
-3.62%