GOGL

Golden Ocean Historical Data

GOGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 9.64 0.18 1.9% 9.66 9.83 9.61 1,243,591
Oct 14 2021 9.46 -0.38 -3.86% 9.81 9.82 9.45 2,062,033
Oct 13 2021 9.84 -0.09 -0.91% 9.88 9.88 9.61 1,863,218
Oct 12 2021 9.93 -0.29 -2.84% 10.18 10.185 9.93 1,772,732
Oct 11 2021 10.22 -0.11 -1.06% 10.20 10.4184 10.19 2,083,589
Oct 08 2021 10.33 -0.33 -3.1% 10.52 10.53 10.17 2,340,222
Oct 07 2021 10.66 -0.39 -3.53% 11.02 11.07 10.641 2,339,690
Oct 06 2021 11.05 -0.08 -0.72% 10.89 11.115 10.74 1,695,701
Oct 05 2021 11.13 0.66 6.3% 10.89 11.28 10.83 2,002,286
Oct 04 2021 10.47 -0.82 -7.26% 11.11 11.16 10.43 2,431,627
Oct 01 2021 11.29 0.52 4.83% 11.07 11.39 11.00 1,734,176
Sep 30 2021 10.77 0.39 3.76% 10.42 10.86 10.40 1,246,738
Sep 29 2021 10.38 -0.27 -2.54% 10.65 10.705 10.37 1,357,001
Sep 28 2021 10.65 0.17 1.62% 10.78 10.815 10.45 2,069,917
Sep 27 2021 10.48 -0.08 -0.76% 10.22 10.56 10.20 1,838,387
Sep 24 2021 10.56 0.21 2.03% 10.20 10.62 10.18 1,154,959
Sep 23 2021 10.35 0.07 0.68% 10.31 10.458 10.175 1,360,264
Sep 22 2021 10.28 0.63 6.53% 10.1162 10.325 10.05 2,566,445
Sep 21 2021 9.65 0.35 3.76% 9.84 9.88 9.525 2,649,923
Sep 20 2021 9.30 -1.91 -17.04% 9.98 10.08 9.29 5,837,517
Sep 17 2021 11.21 -0.47 -4.02% 11.74 11.74 11.1869 1,623,146
Sep 16 2021 11.68 0.22 1.92% 11.70 11.87 11.59 1,969,582
Sep 15 2021 11.46 0.06 0.48% 11.36 11.495 11.254 1,675,882
Sep 14 2021 11.405 -0.25 -2.1% 11.50 11.62 11.152 2,904,351
Sep 13 2021 11.65 0.29 2.55% 11.58 11.77 11.54 2,066,278
Sep 10 2021 11.36 0.09 0.8% 11.5495 11.63 11.34 1,373,470
Sep 09 2021 11.27 -0.26 -2.25% 11.07 11.39 11.04 1,614,619
Sep 08 2021 11.53 -0.50 -4.12% 11.88 11.92 11.415 3,558,057
Sep 07 2021 12.025 0.41 3.49% 11.66 12.08 11.66 1,911,994
Sep 06 2021 11.62 0.00 +0.00% 11.43 11.67 11.43 0
Sep 03 2021 11.62 -0.11 -0.94% 11.43 11.67 11.43 1,170,421
Sep 02 2021 11.73 0.44 3.9% 11.65 11.805 11.62 1,021,237
Sep 01 2021 11.29 -0.19 -1.66% 11.23 11.395 11.14 2,671,193
Aug 31 2021 11.48 -0.60 -4.97% 11.52 11.61 11.38 1,791,712
Aug 30 2021 12.08 0.06 0.5% 12.06 12.17 11.91 1,463,513
Aug 27 2021 12.02 0.55 4.8% 11.58 12.04 11.54 1,983,575
Aug 26 2021 11.47 0.74 6.9% 10.91 11.51 10.90 2,393,004
Aug 25 2021 10.73 0.13 1.23% 10.62 10.80 10.60 1,417,961
Aug 24 2021 10.60 0.20 1.92% 10.40 10.64 10.37 640,056
Aug 23 2021 10.40 0.36 3.59% 10.20 10.41 10.1917 485,988
Aug 20 2021 10.04 0.13 1.31% 9.86 10.10 9.85 768,904
Aug 19 2021 9.91 -0.50 -4.8% 10.06 10.11 9.75 1,107,543
Aug 18 2021 10.41 0.20 1.96% 10.36 10.69 10.31 1,062,021
Aug 17 2021 10.21 0.11 1.09% 10.20 10.48 10.10 610,331
Aug 16 2021 10.10 -0.18 -1.75% 10.06 10.19 9.94 518,450
Aug 13 2021 10.28 0.02 0.19% 10.26 10.34 10.18 364,685
Aug 12 2021 10.26 0.03 0.29% 10.24 10.34 10.11 660,545
Aug 11 2021 10.23 0.61 6.34% 10.13 10.24 9.975 770,397
Aug 10 2021 9.62 0.20 2.12% 9.30 9.68 9.285 953,173
Aug 09 2021 9.42 -0.27 -2.79% 9.58 9.58 9.32 845,792
Aug 06 2021 9.69 -0.26 -2.61% 9.82 9.87 9.445 745,646
Aug 05 2021 9.95 0.32 3.32% 9.77 9.95 9.77 512,443
Aug 04 2021 9.63 -0.16 -1.63% 9.83 9.88 9.63 592,319
Aug 03 2021 9.79 -0.08 -0.81% 9.7155 9.79 9.56 475,503
Aug 02 2021 9.87 0.10 1.02% 9.94 10.11 9.85 471,605
Jul 30 2021 9.77 -0.07 -0.66% 9.90 9.95 9.71 494,777
Jul 29 2021 9.835 0.25 2.55% 9.78 9.89 9.725 625,930
Jul 28 2021 9.59 0.19 2.02% 9.51 9.65 9.45 296,842
Jul 27 2021 9.40 -0.35 -3.59% 9.64 9.64 9.339 675,003
Jul 26 2021 9.75 0.21 2.2% 9.66 9.869 9.66 399,401
Jul 23 2021 9.54 0.04 0.42% 9.59 9.60 9.44 386,093
Jul 22 2021 9.50 -0.20 -2.06% 9.67 9.67 9.43 532,887
Jul 21 2021 9.70 0.40 4.3% 9.35 9.70 9.35 586,339
Jul 20 2021 9.30 -0.06 -0.64% 9.20 9.3499 9.085 825,862


Your Recent History
NASDAQ
GOGL
Golden Oce..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.