Golden Ocean Gp (GOGL)
8.9800 0.00 (0.00%)
Golden Ocean Group is a leading provider of seaborne transportation services, specializing in the ocean transportation of dry bulk commodities. The company operates a modern fleet of bulk carriers that transport a variety of cargo, including coal, iron ore, and grain, facilitating international trade and commerce. Through its strategic fleet management and commitment to operational excellence, Golden Ocean aims to provide efficient and reliable transportation solutions to its clients, while also focusing on sustainability and reducing the environmental impact of maritime shipping.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2024 | 9.00 | 9.06 | 8.92 | 8.98 | 1,653,531 | 8.98 |
| 12/13/2024 | 9.20 | 9.22 | 9.02 | 9.11 | 1,220,465 | 9.11 |
| 12/12/2024 | 9.15 | 9.29 | 9.08 | 9.19 | 1,308,946 | 9.19 |
| 12/11/2024 | 9.35 | 9.35 | 9.11 | 9.22 | 1,627,138 | 9.22 |
| 12/10/2024 | 9.47 | 9.54 | 9.31 | 9.45 | 2,640,900 | 9.45 |
| 12/09/2024 | 9.43 | 9.58 | 9.36 | 9.51 | 2,466,884 | 9.51 |
| 12/06/2024 | 9.88 | 9.88 | 9.45 | 9.56 | 2,488,567 | 9.56 |
| 12/05/2024 | 9.88 | 9.99 | 9.87 | 9.91 | 2,012,850 | 9.91 |
| 12/04/2024 | 9.89 | 9.95 | 9.78 | 9.81 | 2,019,220 | 9.81 |
| 12/03/2024 | 9.91 | 9.96 | 9.83 | 9.95 | 1,893,681 | 9.95 |
| 12/02/2024 | 9.77 | 9.94 | 9.68 | 9.83 | 3,197,354 | 9.83 |
| 11/29/2024 | 10.04 | 10.12 | 9.95 | 10.00 | 945,398 | 10.00 |
| 11/27/2024 | 9.84 | 10.21 | 9.75 | 10.09 | 4,112,980 | 10.09 |
| 11/26/2024 | 11.06 | 11.06 | 10.83 | 10.86 | 2,050,519 | 10.86 |
| 11/25/2024 | 11.19 | 11.21 | 11.03 | 11.08 | 1,287,328 | 11.08 |
| 11/22/2024 | 11.00 | 11.15 | 10.97 | 11.14 | 1,593,785 | 11.14 |
| 11/21/2024 | 11.18 | 11.25 | 11.01 | 11.19 | 1,732,566 | 11.19 |
| 11/20/2024 | 11.96 | 12.03 | 11.72 | 11.83 | 1,301,527 | 11.83 |
| 11/19/2024 | 11.90 | 11.99 | 11.64 | 11.93 | 1,790,028 | 11.93 |
| 11/18/2024 | 12.09 | 12.28 | 12.03 | 12.25 | 1,589,538 | 12.25 |
| 11/15/2024 | 12.17 | 12.18 | 12.02 | 12.05 | 1,231,843 | 12.05 |
| 11/14/2024 | 11.88 | 12.04 | 11.86 | 11.97 | 856,368 | 11.97 |
| 11/13/2024 | 11.71 | 11.79 | 11.59 | 11.70 | 1,385,632 | 11.70 |
| 11/12/2024 | 11.95 | 12.01 | 11.76 | 11.81 | 1,488,438 | 11.81 |
| 11/11/2024 | 11.95 | 12.00 | 11.86 | 11.99 | 1,654,356 | 11.99 |
| 11/08/2024 | 11.80 | 11.87 | 11.66 | 11.82 | 1,157,941 | 11.82 |
| 11/07/2024 | 11.73 | 11.80 | 11.64 | 11.78 | 1,555,809 | 11.78 |
| 11/06/2024 | 10.95 | 11.32 | 10.95 | 11.31 | 1,873,578 | 11.31 |
| 11/05/2024 | 11.22 | 11.37 | 11.16 | 11.29 | 1,518,819 | 11.29 |
| 11/04/2024 | 10.82 | 10.93 | 10.80 | 10.83 | 1,193,508 | 10.83 |
| 11/01/2024 | 10.74 | 10.79 | 10.71 | 10.76 | 738,964 | 10.76 |
| 10/31/2024 | 10.71 | 10.80 | 10.65 | 10.72 | 1,584,488 | 10.72 |
| 10/30/2024 | 10.69 | 10.80 | 10.63 | 10.69 | 1,315,579 | 10.69 |
| 10/29/2024 | 10.93 | 11.00 | 10.81 | 10.84 | 1,922,652 | 10.84 |
| 10/28/2024 | 10.74 | 10.74 | 10.61 | 10.62 | 1,111,330 | 10.62 |
| 10/25/2024 | 10.92 | 10.98 | 10.82 | 10.85 | 1,274,018 | 10.85 |
| 10/24/2024 | 10.73 | 10.76 | 10.63 | 10.71 | 1,493,737 | 10.71 |
| 10/23/2024 | 10.78 | 10.78 | 10.61 | 10.70 | 2,080,554 | 10.70 |
| 10/22/2024 | 10.92 | 11.06 | 10.87 | 10.92 | 910,190 | 10.92 |
| 10/21/2024 | 11.20 | 11.21 | 10.97 | 10.99 | 1,025,122 | 10.99 |
| 10/18/2024 | 11.38 | 11.39 | 11.24 | 11.28 | 664,614 | 11.28 |
| 10/17/2024 | 11.10 | 11.35 | 11.03 | 11.33 | 1,058,046 | 11.33 |
| 10/16/2024 | 11.30 | 11.41 | 11.23 | 11.28 | 1,915,213 | 11.28 |
| 10/15/2024 | 11.42 | 11.52 | 11.33 | 11.38 | 1,414,934 | 11.38 |
| 10/14/2024 | 11.78 | 11.86 | 11.70 | 11.75 | 1,881,861 | 11.75 |
| 10/11/2024 | 12.39 | 12.39 | 12.19 | 12.29 | 911,350 | 12.29 |
| 10/10/2024 | 12.32 | 12.43 | 12.29 | 12.39 | 589,711 | 12.39 |
| 10/09/2024 | 12.30 | 12.30 | 12.15 | 12.22 | 1,311,875 | 12.22 |
| 10/08/2024 | 12.64 | 12.64 | 12.50 | 12.58 | 1,013,510 | 12.58 |
| 10/07/2024 | 13.01 | 13.09 | 12.90 | 12.93 | 798,175 | 12.93 |
| 10/04/2024 | 13.09 | 13.11 | 12.93 | 12.98 | 911,831 | 12.98 |
| 10/03/2024 | 13.06 | 13.08 | 12.88 | 12.97 | 1,279,874 | 12.97 |
| 10/02/2024 | 13.09 | 13.10 | 12.97 | 13.04 | 1,088,874 | 13.04 |
| 10/01/2024 | 12.95 | 13.27 | 12.92 | 13.16 | 1,714,481 | 13.16 |
| 9/30/2024 | 13.43 | 13.44 | 13.21 | 13.38 | 1,232,243 | 13.38 |
| 9/27/2024 | 13.23 | 13.24 | 13.11 | 13.17 | 808,092 | 13.17 |
| 9/26/2024 | 13.16 | 13.30 | 13.12 | 13.24 | 1,072,890 | 13.24 |
| 9/25/2024 | 13.00 | 13.13 | 12.90 | 12.98 | 2,009,343 | 12.98 |
| 9/24/2024 | 13.08 | 13.10 | 12.89 | 13.08 | 2,217,502 | 13.08 |
| 9/23/2024 | 12.14 | 12.31 | 12.11 | 12.21 | 790,713 | 12.21 |
| 9/20/2024 | 12.17 | 12.31 | 12.00 | 12.18 | 1,697,578 | 12.18 |
| 9/19/2024 | 12.40 | 12.46 | 12.25 | 12.43 | 936,227 | 12.43 |
| 9/18/2024 | 11.98 | 12.17 | 11.93 | 11.98 | 1,145,065 | 11.98 |
| 9/17/2024 | 11.98 | 11.98 | 11.82 | 11.93 | 806,368 | 11.93 |