Golden Ocean Group Limited ( GOGL) - Price History
Stock symbol GOGL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GOGL (Golden Ocean Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $7.98 | $7.98 |
| August 2025 | $7.98 | $7.98 |
| July 2025 | $8.16 | $8.16 |
| June 2025 | $7.32 | $7.32 |
| May 2025 | $7.65 | $7.70 |
| April 2025 | $7.67 | $7.72 |
| March 2025 | $7.93 | $7.98 |
| February 2025 | $9.46 | $9.70 |
| January 2025 | $9.02 | $9.25 |
| December 2024 | $8.74 | $8.96 |
| November 2024 | $9.45 | $10 |
| October 2024 | $10.13 | $10.72 |
| September 2024 | $12.64 | $13.38 |
| August 2024 | $11.31 | $12.30 |
| July 2024 | $11.42 | $12.42 |
| June 2024 | $12.68 | $13.80 |
| May 2024 | $12.94 | $14.39 |
| April 2024 | $12.67 | $14.09 |
| March 2024 | $11.65 | $12.96 |
| February 2024 | $11.32 | $12.87 |
| January 2024 | $9.29 | $10.57 |
| December 2023 | $8.58 | $9.76 |
| November 2023 | $8.22 | $9.45 |
| October 2023 | $6.31 | $7.25 |
| September 2023 | $6.85 | $7.88 |
| August 2023 | $6.27 | $7.31 |
| July 2023 | $6.73 | $7.84 |
| June 2023 | $6.48 | $7.55 |
| May 2023 | $6.06 | $7.06 |
| April 2023 | $7.75 | $9.15 |
| March 2023 | $8.06 | $9.52 |
| February 2023 | $8.79 | $10.38 |
| January 2023 | $7.96 | $9.58 |
| December 2022 | $7.22 | $8.69 |
| November 2022 | $7.01 | $8.44 |
| October 2022 | $6.64 | $8.33 |
| September 2022 | $5.96 | $7.47 |
| August 2022 | $7.12 | $9.59 |
| July 2022 | $8.11 | $10.92 |
| June 2022 | $8.64 | $11.64 |
| May 2022 | $10.96 | $14.76 |
| April 2022 | $8.99 | $12.53 |
| March 2022 | $8.88 | $12.38 |
| February 2022 | $8.24 | $12.38 |
| January 2022 | $6.02 | $9.05 |
| December 2021 | $6.19 | $9.30 |
| November 2021 | $5.72 | $9.41 |
| October 2021 | $5.53 | $9.10 |
| September 2021 | $6.54 | $10.77 |
| August 2021 | $6.67 | $11.48 |
| July 2021 | $5.68 | $9.77 |
| June 2021 | $6.42 | $11.04 |
| May 2021 | $5.66 | $9.97 |
| April 2021 | $4.94 | $8.70 |
| March 2021 | $3.81 | $6.70 |
| February 2021 | $3.46 | $6.10 |
| January 2021 | $2.68 | $4.73 |
| December 2020 | $2.62 | $4.62 |
| November 2020 | $2.41 | $4.25 |
| October 2020 | $1.84 | $3.23 |
| September 2020 | $2.16 | $3.81 |
| August 2020 | $2.29 | $4.04 |
| July 2020 | $2.18 | $3.83 |
| June 2020 | $2.20 | $3.87 |
| May 2020 | $1.74 | $3.07 |
| April 2020 | $2.15 | $3.79 |
| March 2020 | $1.77 | $3.12 |
| February 2020 | $2.28 | $4.06 |
| January 2020 | $2.51 | $4.47 |
| December 2019 | $3.25 | $5.80 |
| November 2019 | $3.29 | $6.02 |
| October 2019 | $3.12 | $5.71 |
| September 2019 | $3.18 | $5.81 |
| August 2019 | $3.38 | $6.19 |
| July 2019 | $3.26 | $6.07 |
| June 2019 | $3.12 | $5.80 |
| May 2019 | $2.43 | $4.55 |
| April 2019 | $3.18 | $5.95 |
| March 2019 | $2.55 | $4.76 |
| February 2019 | $2.64 | $4.99 |
| January 2019 | $2.68 | $5.06 |
| December 2018 | $3.26 | $6.15 |
| November 2018 | $3.64 | $7.03 |
| October 2018 | $3.93 | $7.60 |
| September 2018 | $5.10 | $9.84 |
| August 2018 | $4.73 | $9.23 |
| July 2018 | $4.78 | $9.33 |
| June 2018 | $4.44 | $8.67 |
| May 2018 | $4.38 | $8.64 |
| April 2018 | $4.08 | $8.06 |
| March 2018 | $4.02 | $7.93 |
| February 2018 | $4.52 | $9.03 |
| January 2018 | $4.39 | $8.77 |
| December 2017 | $4.07 | $8.13 |
| November 2017 | $4.05 | $8.09 |
| October 2017 | $4.10 | $8.18 |
| September 2017 | $3.92 | $7.82 |
| August 2017 | $4.65 | $9.29 |
| July 2017 | $3.59 | $7.18 |
| June 2017 | $3.36 | $6.71 |
| May 2017 | $2.82 | $5.64 |
| April 2017 | $3.81 | $7.60 |
| March 2017 | $3.82 | $7.64 |
| February 2017 | $3.41 | $6.82 |
| January 2017 | $2.73 | $5.45 |
| December 2016 | $2.35 | $4.70 |
| November 2016 | $2.10 | $4.19 |
| October 2016 | $1.82 | $3.63 |
| September 2016 | $2.02 | $4.04 |
| August 2016 | $1.82 | $3.64 |
| July 2016 | $1.67 | $0.67 |
| June 2016 | $1.66 | $0.66 |
| May 2016 | $2 | $0.80 |
| April 2016 | $2.17 | $0.86 |
| March 2016 | $1.74 | $0.69 |
| February 2016 | $1.45 | $0.58 |
| January 2016 | $1.67 | $0.67 |
| December 2015 | $2.41 | $0.96 |
| November 2015 | $3.81 | $1.52 |
| October 2015 | $4.44 | $1.77 |
| September 2015 | $5.54 | $2.21 |
| August 2015 | $6.87 | $2.74 |
| July 2015 | $8.76 | $3.50 |
| June 2015 | $8.67 | $3.46 |
| May 2015 | $9.57 | $3.82 |
| April 2015 | $11.22 | $4.48 |
| March 2015 | $11.26 | $4.50 |
| February 2015 | $11.10 | $4.44 |
| January 2015 | $9.03 | $3.61 |
| December 2014 | $10.20 | $4.08 |
| November 2014 | $12.74 | $5.14 |
| October 2014 | $19.58 | $7.90 |
| September 2014 | $19.74 | $7.96 |
| August 2014 | $27.35 | $11.03 |
| July 2014 | $24.96 | $10.26 |
| June 2014 | $31.07 | $12.77 |
| May 2014 | $28.99 | $11.91 |
| April 2014 | $25.75 | $10.75 |
| March 2014 | $29.20 | $12.19 |
| February 2014 | $22.32 | $9.32 |
| January 2014 | $19.91 | $8.48 |
| December 2013 | $19.43 | $8.27 |
| November 2013 | $16.51 | $7.03 |
| October 2013 | $16.97 | $7.41 |
| September 2013 | $20.95 | $9.15 |
| August 2013 | $17.47 | $7.63 |
| July 2013 | $15.40 | $6.89 |
| June 2013 | $14.79 | $6.62 |
| May 2013 | $14.15 | $6.33 |
| April 2013 | $13.43 | $6.16 |
| March 2013 | $16.08 | $7.38 |
| February 2013 | $13.73 | $6.30 |
| January 2013 | $12.74 | $6.01 |
| December 2012 | $10.01 | $4.72 |
| November 2012 | $11.04 | $5.21 |
| October 2012 | $11.75 | $5.73 |
| September 2012 | $12.09 | $5.89 |
| August 2012 | $11.83 | $5.77 |
| July 2012 | $15.42 | $7.75 |
| June 2012 | $14.53 | $7.30 |
| May 2012 | $16.62 | $8.35 |
| April 2012 | $21.83 | $11.39 |
| March 2012 | $24.80 | $12.94 |
| February 2012 | $25.51 | $13.31 |
| January 2012 | $25.07 | $13.57 |
| December 2011 | $22.73 | $12.30 |
| November 2011 | $25.92 | $14.02 |
| October 2011 | $27.19 | $15.19 |
| September 2011 | $26.66 | $14.89 |
| August 2011 | $28.90 | $16.14 |
| July 2011 | $32.21 | $18.52 |
| June 2011 | $34.46 | $19.82 |
| May 2011 | $32.93 | $18.94 |
| April 2011 | $34.19 | $20.14 |
| March 2011 | $38.24 | $22.53 |
| February 2011 | $37.25 | $21.94 |
| January 2011 | $35.87 | $21.60 |
| December 2010 | $33.26 | $20.04 |
| November 2010 | $33.96 | $20.46 |
| October 2010 | $31.58 | $19.50 |
| September 2010 | $27.55 | $17 |
| August 2010 | $25.51 | $15.74 |
| July 2010 | $26.40 | $16.79 |
| June 2010 | $24.88 | $15.82 |
| May 2010 | $24.43 | $15.54 |
| April 2010 | $26.11 | $17.04 |
| March 2010 | $23.35 | $15.24 |
| February 2010 | $21.24 | $13.86 |
| January 2010 | $19.43 | $12.96 |
| December 2009 | $17.88 | $11.93 |
| November 2009 | $17.61 | $11.75 |
| October 2009 | $17.05 | $11.37 |
| September 2009 | $17.59 | $11.73 |
| August 2009 | $17.48 | $11.66 |
| July 2009 | $21.22 | $14.15 |
| June 2009 | $18.40 | $12.27 |
| May 2009 | $20.19 | $13.47 |
| April 2009 | $17.84 | $11.90 |
| March 2009 | $19.62 | $13.09 |
| February 2009 | $17.76 | $11.85 |
| January 2009 | $20.03 | $13.58 |
| December 2008 | $19.44 | $13.18 |
| November 2008 | $19.73 | $13.38 |
| October 2008 | $22.83 | $16.11 |
| September 2008 | $33.74 | $23.81 |
| August 2008 | $36.94 | $26.07 |
| July 2008 | $39.75 | $28.89 |
| June 2008 | $39.87 | $28.98 |
| May 2008 | $41.83 | $30.40 |
| April 2008 | $34.84 | $25.96 |
| March 2008 | $32.21 | $24 |
| February 2008 | $30.96 | $23.07 |
| January 2008 | $30.73 | $23.62 |
| December 2007 | $28.27 | $21.73 |
| November 2007 | $29.51 | $22.68 |
| October 2007 | $29.14 | $22.92 |
| September 2007 | $30.76 | $24.20 |
| August 2007 | $29.54 | $23.24 |
| July 2007 | $30.29 | $24.45 |
| June 2007 | $34 | $27.45 |
| May 2007 | $35.79 | $28.90 |
| April 2007 | $31.83 | $26.23 |
| March 2007 | $30.46 | $25.10 |
| February 2007 | $26.18 | $21.57 |
| January 2007 | $26.30 | $22.46 |
| December 2006 | $24.91 | $21.27 |
| November 2006 | $26.90 | $22.97 |
| October 2006 | $27.88 | $24.78 |
| September 2006 | $26.12 | $23.21 |
| August 2006 | $27.14 | $24.11 |
| July 2006 | $28.26 | $25.86 |
| June 2006 | $25.97 | $23.77 |
| May 2006 | $22.74 | $20.81 |
| April 2006 | $25.77 | $24.70 |
| March 2006 | $23.52 | $22.54 |
| February 2006 | $23.65 | $22.67 |
| January 2006 | $23.78 | $23.57 |
| December 2005 | $22.01 | $21.82 |
| November 2005 | $26.16 | $25.93 |
| October 2005 | $25.28 | $25.52 |
| September 2005 | $32.78 | $33.09 |
| August 2005 | $35.76 | $36.10 |
| July 2005 | $36.72 | $37.92 |
| June 2005 | $33.07 | $34.15 |
| May 2005 | $34.31 | $35.44 |
| April 2005 | $35.10 | $37.65 |
| March 2005 | $32.68 | $35.05 |
| February 2005 | $34.05 | $36.52 |
| January 2005 | $27.44 | $30.91 |
| December 2004 | $26.70 | $30.08 |
| November 2004 | $31.07 | $35 |
| October 2004 | $25.29 | $29.39 |
| September 2004 | $24 | $27.89 |
| August 2004 | $21.35 | $24.81 |
| July 2004 | $24.32 | $29.14 |
| June 2004 | $21.72 | $26.04 |
| May 2004 | $16.18 | $19.39 |
| April 2004 | $11.80 | $15.66 |
| March 2004 | $14.42 | $19.14 |
| February 2004 | $12.08 | $16.02 |
| January 2004 | $9.46 | $12.56 |
| December 2003 | $8.04 | $11.26 |
| November 2003 | $6.51 | $9.11 |
| October 2003 | $5.69 | $7.97 |
| September 2003 | $5.57 | $8.23 |
| August 2003 | $5.60 | $8.28 |
| July 2003 | $5.34 | $7.89 |
| June 2003 | $5.34 | $8.51 |
| May 2003 | $7.48 | $11.92 |
| April 2003 | $6.90 | $11.01 |
| March 2003 | $6.96 | $12.23 |
| February 2003 | $7.04 | $12.37 |
| January 2003 | $7.24 | $12.70 |
| December 2002 | $7.45 | $13.47 |
| November 2002 | $7.36 | $13.31 |
| October 2002 | $6.95 | $12.58 |
| September 2002 | $5.85 | $10.66 |
| August 2002 | $6.60 | $12.03 |
| July 2002 | $5.92 | $10.80 |
| June 2002 | $6.84 | $12.94 |
| May 2002 | $7.53 | $14.25 |
| April 2002 | $7.83 | $14.82 |
| March 2002 | $8.59 | $16.34 |
| February 2002 | $7.46 | $14.20 |
| January 2002 | $7.38 | $14.03 |
| December 2001 | $7.38 | $14.48 |
| November 2001 | $7.49 | $14.70 |
| October 2001 | $7.60 | $14.92 |
| September 2001 | $7.81 | $15.75 |
| August 2001 | $8 | $16.15 |
| July 2001 | $8.38 | $16.91 |
| June 2001 | $8.59 | $17.99 |
| May 2001 | $10.83 | $22.70 |
| April 2001 | $10.78 | $22.58 |
| March 2001 | $9.89 | $21.98 |
| February 2001 | $9.01 | $20.02 |
| January 2001 | $9.36 | $20.80 |
| December 2000 | $8.18 | $19.74 |
| November 2000 | $7.60 | $18.33 |
| October 2000 | $8.04 | $19.40 |
| September 2000 | $7.69 | $19.68 |
| August 2000 | $8.44 | $21.59 |
| July 2000 | $6.59 | $16.87 |
| June 2000 | $6.82 | $17.99 |
| May 2000 | $6.43 | $16.98 |
| April 2000 | $6.35 | $16.76 |
| March 2000 | $5.91 | $16.02 |
| February 2000 | $5 | $13.55 |
| January 2000 | $4.35 | $11.81 |
| December 1999 | $4.32 | $12.14 |
| November 1999 | $4.26 | $11.98 |
| October 1999 | $4.92 | $13.83 |
| September 1999 | $4.92 | $14.39 |
| August 1999 | $5.19 | $15.18 |
| July 1999 | $5.48 | $16.02 |
| June 1999 | $5.23 | $15.74 |
| May 1999 | $5.38 | $16.19 |
| April 1999 | $5.62 | $16.92 |
| March 1999 | $4.84 | $15.52 |
| February 1999 | $4.81 | $15.41 |
| January 1999 | $5.86 | $18.78 |
| December 1998 | $5.66 | $18.72 |
| November 1998 | $5.77 | $19.12 |
| October 1998 | $5.91 | $19.57 |
| September 1998 | $5.69 | $19.34 |
| August 1998 | $5.49 | $18.67 |
| July 1998 | $6.48 | $22.04 |
| June 1998 | $7.03 | $24.07 |
| May 1998 | $7.58 | $25.98 |
| April 1998 | $7.55 | $25.86 |
| March 1998 | $7.44 | $25.64 |
| February 1998 | $7.08 | $24.40 |
| January 1998 | $7.28 | $25.08 |
| December 1997 | $7.34 | $25.47 |
| November 1997 | $7.91 | $27.44 |
| October 1997 | $7.78 | $26.99 |
| September 1997 | $7.13 | $25.47 |
| August 1997 | $6.58 | $23.50 |
| July 1997 | $6.96 | $24.85 |
| June 1997 | $6.32 | $22.72 |
| May 1997 | $6.16 | $22.15 |
| April 1997 | $5.69 | $20.47 |
| March 1997 | $6.02 | $21.82 |
| February 1997 | $5.49 | $19.90 |
GOGL
Price: $7.98
52 week price:
Dividend Yield: 10.03%
5-year range yield:
Forward Dividend Yield: 10.03%
Payout Ratio: 112.15%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.57 USD
P/E Ratio: 14
Exchange: NMS
Sector: Industrials
Industry: Marine Shipping
Country: Bermuda
Volume: 1.1 million
Ebitda: 37.9 millionMarket Capitalization: 1.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%