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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gogl · 日线历史（复权）· FMP · 截至 2025年8月20日
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.
关于价格历史与 OHLCV 数据
Golden Ocean Group Limited（GOGL）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GOGL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GOGL 历史股价FMP 日线复权 OHLCV