Golden Ocean Group Limited Historical Data - GOGL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Golden Ocean Group Limited (GOGL)
Golden Ocean Group Limited (GOGL) Historical

Golden Ocean Group Limited (GOGL)

13.48

0.51

(3.93%)

Closed July 23 4:00PM

Delayed by 15 minutes

13.50

0.025

(0.19%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	3.84615384615	13	13.5	12.88	1128622	13.2371111	CS
4	0.05	0.371747211896	13.45	14.285	12.88	1210058	13.48751699	CS
12	-0.41	-2.94751976995	13.91	15.77	12.555	1614888	14.02272284	CS
26	3.16	30.5609284333	10.34	15.77	10.135	1656567	13.06661852	CS
52	6.33	88.2845188285	7.17	15.77	6.89	1590625	10.79343048	CS
156	3.83	39.6070320579	9.67	16.4592	6.89	2246379	10.59918056	CS
260	6.61	95.9361393324	6.89	16.4592	2.52	1526172	10.08010489	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721687700	13.475	0.5	3.89	13.07	13.5	13.07	723499
1721428500	12.97	-0.19	-1.44	12.98	12.99	12.88	775464
1721342100	13.16	-0.15	-1.13	13.36	13.425	13.09	1041492
1721255700	13.31	-0.09	-0.67	13.33	13.48	13.22	1113837
1721169300	13.4	0.16	1.21	13.21	13.42	13.12	1240148
1721082900	13.24	0.02	0.15	13	13.28	12.97	1472167
1720823700	13.22	0.01	0.08	13.3	13.42	13.2025	1091559
1720737300	13.21	-0.09	-0.68	13.02	13.25	12.93	1406496
1720650900	13.3	0.18	1.37	13.15	13.36	13.14	1280296
1720564500	13.12	-0.13	-0.98	13.2	13.29	13.035	1857967
1720478100	13.25	-0.37	-2.72	13.4	13.48	13.19	1309158
1720218900	13.62	-0.5	-3.54	13.91	13.92	13.55	980710
1720040640	14.12	0.2	1.44	14	14.285	13.96	1382681
1719959700	13.92	-0.18	-1.28	13.91	14.055	13.88	1258720
1719873300	14.1	0.3	2.17	14.11	14.135	13.93	1028657
1719614100	13.8	-0.09	-0.65	13.93	14	13.71	1473383
1719527700	13.89	0.17	1.24	13.92	14.045	13.79	1202499
1719441300	13.72	0.33	2.46	13.52	13.73	13.5	1398632
1719354900	13.39	-0.06	-0.45	13.28	13.4	13.21	937027
1719268500	13.45	-0.06	-0.44	13.45	13.53	13.415	740217
1719009300	13.51	-0.07	-0.52	13.52	13.585	13.38	1426673
1718922900	13.58	0.56	4.30	13.52	13.62	13.409	1051270
1718750100	13.02	0.12	0.93	13.01	13.145	12.99	1085445
1718663700	12.9	0.05	0.39	12.68	12.955	12.67	1484235
1718404500	12.85	-0.56	-4.18	12.83	12.98	12.81	1516167
1718318100	13.41	0.18	1.36	13.38	13.43	13.24	2798123
1718231700	13.23	0.4	3.12	13.28	13.355	13.16	1385189
1718145300	12.83	-0.58	-4.33	12.79	12.935	12.555	3328433
1718058900	13.41	0	0.00	13.3	13.485	13.27	1102424
1717799700	13.41	-0.41	-2.97	13.43	13.59	13.39	1500080
1717713300	13.82	-0.33	-2.33	14.07	14.1	13.795	1246605
1717626900	14.15	0.3	2.17	14.02	14.15	13.905	1274432
1717540500	13.85	-0.19	-1.35	13.93	14.03	13.81	1795781
1717454100	14.04	-0.35	-2.43	14.15	14.185	14.005	1876826
1717194900	14.39	-0.03	-0.21	14.47	14.53	14.1	1616729
1717108500	14.42	0	0.00	14.47	14.52	14.295	1099550
1717022100	14.42	-0.26	-1.77	14.49	14.635	14.325	1594831
1716935700	14.68	0.18	1.24	14.77	14.82	14.52	1740437
1716590100	14.5	0.46	3.28	14.38	14.6	14.37	2098296
1716503700	14.04	-0.11	-0.78	14.38	14.38	13.93	2547027
1716417300	14.15	-1.62	-10.27	14.54	14.62	13.82	7386797
1716330900	15.77	0.38	2.47	15.49	15.77	15.48	2364012
1716244500	15.39	0.12	0.79	15.23	15.48	15.23	1587429
1715985300	15.27	0.15	0.99	15.16	15.33	15.06	1233924
1715898900	15.12	0.37	2.51	15	15.175	14.965	1503594
1715812500	14.75	-0.07	-0.47	14.77	14.77	14.6	1115487
1715726100	14.82	-0.08	-0.54	14.71	14.84	14.62	1474750
1715639700	14.9	-0.08	-0.53	15.05	15.105	14.83	1476178
1715380500	14.98	0.06	0.40	14.975	15.11	14.96	1936083
1715294100	14.92	0.2	1.36	14.78	14.975	14.66	1340328
1715207700	14.72	-0.14	-0.94	14.7	14.88	14.55	2316747
1715121300	14.86	0.43	2.98	14.45	14.88	14.45	1813256
1715034900	14.43	-0.36	-2.43	14.05	14.46	13.98	2586197
1714775700	14.79	0.13	0.89	14.77	14.807	14.58	1299461
1714689300	14.66	0.53	3.75	14.42	14.73	14.4	1504903
1714602900	14.13	0.04	0.28	14.07	14.2743	13.93	1418281
1714516500	14.09	0.22	1.59	14.07	14.165	13.98	1551406
1714430100	13.87	-0.18	-1.28	13.91	13.93	13.76	1580128
1714170900	14.05	0.23	1.66	14	14.13	13.94	1177380
1714084500	13.82	0.23	1.69	13.51	13.855	13.49	1223130
1713998100	13.59	0.21	1.57	13.5	13.73	13.47	1589495
1713911700	13.38	0.29	2.22	13.05	13.44	13.04	1283054

Microchip Technology

EnLink Midstream

Vanguard Ftse Developed ...

Sandfire Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions