Skip to main content

Golden Ocean Group Limited - Common Stock (NQ:GOGL)

7.320 -0.160 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.450 7.450 7.260 7.320 2,084,653 -0.16(-2.14%)
Jun 27, 2025 7.540 7.610 7.420 7.480 3,851,362 -0.04(-0.53%)
Jun 26, 2025 7.600 7.640 7.500 7.520 1,356,576 -0.09(-1.18%)
Jun 25, 2025 7.550 7.660 7.514 7.610 1,332,381 +0.07(+0.93%)
Jun 24, 2025 7.520 7.645 7.490 7.540 1,879,355 -0.07(-0.92%)
Jun 23, 2025 7.660 7.740 7.585 7.610 1,767,694 -0.02(-0.26%)
Jun 20, 2025 7.790 7.800 7.610 7.630 1,915,465 -0.20(-2.55%)
Jun 18, 2025 7.850 7.895 7.795 7.830 1,066,484 -0.02(-0.25%)
Jun 17, 2025 7.930 7.955 7.790 7.850 1,901,630 -0.04(-0.51%)
Jun 16, 2025 7.910 7.970 7.800 7.890 1,500,167 -0.07(-0.88%)
Jun 13, 2025 7.930 7.980 7.820 7.960 1,700,549 +0.06(+0.76%)
Jun 12, 2025 7.900 7.965 7.860 7.900 1,420,432 +0.08(+1.02%)
Jun 11, 2025 7.720 7.880 7.705 7.820 2,039,351 +0.12(+1.56%)
Jun 10, 2025 7.680 7.745 7.635 7.700 1,723,936 +0.01(+0.13%)
Jun 09, 2025 7.710 7.750 7.630 7.690 1,202,001 -0.01(-0.13%)
Jun 06, 2025 7.810 7.820 7.640 7.700 1,381,974 -0.04(-0.52%)
Jun 05, 2025 7.760 7.800 7.680 7.740 1,753,262 +0.09(+1.18%)
Jun 04, 2025 7.640 7.739 7.625 7.650 1,912,858 +0.03(+0.39%)
Jun 03, 2025 7.580 7.660 7.417 7.620 2,203,407 -0.10(-1.29%)
Jun 02, 2025 7.630 7.789 7.571 7.720 2,319,882 +0.07(+0.91%)
May 30, 2025 7.650 7.720 7.541 7.650 5,679,699 +0.24(+3.22%)
May 29, 2025 7.352 7.501 7.297 7.412 3,403,938 +0.29(+4.04%)
May 28, 2025 7.193 7.193 7.069 7.123 2,134,324 -0.11(-1.51%)
May 27, 2025 7.243 7.253 7.143 7.233 2,091,147 +0.05(+0.69%)
May 23, 2025 7.034 7.213 6.999 7.183 2,338,379 +0.06(+0.84%)
May 22, 2025 7.441 7.479 7.114 7.123 3,277,855 -0.37(-4.91%)
May 21, 2025 7.489 7.620 7.431 7.491 2,925,550 -0.25(-3.21%)
May 20, 2025 7.908 7.908 7.725 7.739 2,107,304 -0.20(-2.50%)
May 19, 2025 7.928 7.998 7.834 7.938 1,899,673 -0.07(-0.87%)
May 16, 2025 8.028 8.072 7.888 8.008 1,747,861 +0.07(+0.88%)
May 15, 2025 7.869 7.988 7.809 7.938 1,694,118 -0.08(-0.99%)
May 14, 2025 7.938 8.057 7.928 8.018 2,206,563 +0.12(+1.51%)
May 13, 2025 7.869 7.958 7.843 7.898 1,576,120 +0.05(+0.63%)
May 12, 2025 7.839 7.933 7.739 7.849 2,469,463 +0.42(+5.61%)
May 09, 2025 7.600 7.645 7.431 7.431 2,080,859 -0.15(-1.97%)
May 08, 2025 7.580 7.655 7.536 7.580 1,859,206 +0.00(+0.00%)
May 07, 2025 7.680 7.680 7.541 7.580 1,795,723 -0.10(-1.29%)
May 06, 2025 7.739 7.839 7.640 7.680 2,037,383 -0.14(-1.78%)
May 05, 2025 7.849 7.928 7.800 7.819 1,398,912 +0.05(+0.64%)
May 02, 2025 7.859 7.898 7.700 7.769 1,798,951 +0.16(+2.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.