Golden Ocean Group Limited
GOGLNASDAQIndustrials
$7.98
$-0.22(-2.68%)
Market Cap$1.6B
P/E Ratio—
52W High$13.44
52W Low$6.27
Golden Ocean Group Limited (GOGL) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
gogl · EOD price history · split-adj. · FMP · as of Aug 20, 2025
5-Year High5Y
$16.46
Jun 6, 2022
-51.5% from here
5-Year Low5Y
$6.27
Apr 9, 2025
+27.3% from low
IPO Priceadj.
$110.00
Feb 7, 1997
-92.7% since IPO
1 Year Ago
$7.69
Jun 9, 2025
+3.8% in 1Y
5 Years Ago
$10.64
Jun 9, 2021
-25.0% in 5Y
10 Years Ago
$3.95
Jun 9, 2016
+102.0% in 10Y
Historical Price Data · GOGL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0K | +0.00% |
| Aug 19, 2025 | $8.28 | $8.28 | $7.85 | $7.98 | $7.98 | 3.2M | -3.62% |
| Aug 18, 2025 | $8.05 | $8.23 | $8.00 | $8.20 | $8.20 | 1.5M | +1.86% |
| Aug 15, 2025 | $7.89 | $8.05 | $7.88 | $8.00 | $8.00 | 1.8M | +1.39% |
| Aug 14, 2025 | $8.26 | $8.26 | $7.74 | $7.77 | $7.77 | 2.8M | -5.93% |
| Aug 13, 2025 | $8.38 | $8.46 | $8.21 | $8.27 | $8.27 | 1.6M | -1.31% |
| Aug 12, 2025 | $8.27 | $8.46 | $8.21 | $8.41 | $8.41 | 3.6M | +1.69% |
| Aug 11, 2025 | $8.49 | $8.49 | $8.18 | $8.25 | $8.25 | 2.0M | -2.83% |
| Aug 8, 2025 | $8.89 | $8.89 | $8.49 | $8.52 | $8.52 | 2.6M | -4.16% |
| Aug 7, 2025 | $8.91 | $8.99 | $8.76 | $8.82 | $8.82 | 2.5M | -1.01% |
| Aug 6, 2025 | $8.90 | $9.05 | $8.85 | $8.99 | $8.99 | 4.9M | +1.01% |
| Aug 5, 2025 | $8.65 | $8.92 | $8.65 | $8.90 | $8.90 | 3.4M | +2.89% |
| Aug 4, 2025 | $8.40 | $8.61 | $8.39 | $8.60 | $8.60 | 2.2M | +2.38% |
| Aug 1, 2025 | $8.22 | $8.43 | $8.14 | $8.37 | $8.37 | 4.9M | +1.82% |
| Jul 31, 2025 | $8.16 | $8.34 | $8.12 | $8.16 | $8.16 | 1.7M | +0.00% |
| Jul 30, 2025 | $8.48 | $8.51 | $8.23 | $8.27 | $8.27 | 2.8M | -2.48% |
| Jul 29, 2025 | $8.51 | $8.64 | $8.44 | $8.55 | $8.55 | 2.6M | +0.47% |
| Jul 28, 2025 | $8.66 | $8.68 | $8.49 | $8.57 | $8.57 | 4.2M | -1.04% |
| Jul 25, 2025 | $8.55 | $8.72 | $8.47 | $8.67 | $8.67 | 5.0M | +1.40% |
| Jul 24, 2025 | $8.58 | $8.65 | $8.47 | $8.62 | $8.62 | 3.2M | +0.47% |
Showing 1–20 of 1,054 records
Annual Stock Price Performance · GOGL
Jan 1 → Dec 31 · 5 years2025-13.6%$9.24 → $7.98
-13.6%
2024-9.1%$9.86 → $8.96
-9.1%
2023+12.3%$8.69 → $9.76
+12.3%
2022-8.6%$9.51 → $8.69
-8.6%
2021-14.7%$10.90 → $9.30
-14.7%
Best Year2023 · +12.3%
Worst Year2021 · -14.7%
Positive Years1 / 5
Avg Annual Return-6.8%
5Y Total Return-26.8%
5Y CAGR~-6.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in GOGL?
If you invested $1,000 in GOGL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,020
Total Return+102.0%
CAGR~+7.3% / yr
Profit+$1,020
Based on Jun 9, 2016 · $3.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Golden Ocean Group Limited (GOGL) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $7.98. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
GOGL price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
GOGL historical stock pricesFMP EOD datasplit-adjusted OHLCV