Golden Ocean Group Limited - Price History
Monthly price history for GOGL (Golden Ocean Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.79 | $14.79 |
| April 2024 | $14.09 | $14.09 |
| March 2024 | $12.96 | $12.96 |
| February 2024 | $12.58 | $12.87 |
| January 2024 | $10.33 | $10.57 |
| December 2023 | $9.54 | $9.76 |
| November 2023 | $9.14 | $9.45 |
| October 2023 | $7.01 | $7.25 |
| September 2023 | $7.62 | $7.88 |
| August 2023 | $6.98 | $7.31 |
| July 2023 | $7.48 | $7.84 |
| June 2023 | $7.20 | $7.55 |
| May 2023 | $6.74 | $7.06 |
| April 2023 | $8.62 | $9.15 |
| March 2023 | $8.97 | $9.52 |
| February 2023 | $9.78 | $10.38 |
| January 2023 | $8.85 | $9.58 |
| December 2022 | $8.03 | $8.69 |
| November 2022 | $7.80 | $8.44 |
| October 2022 | $7.39 | $8.33 |
| September 2022 | $6.62 | $7.47 |
| August 2022 | $7.92 | $9.59 |
| July 2022 | $9.02 | $10.92 |
| June 2022 | $9.61 | $11.64 |
| May 2022 | $12.19 | $14.76 |
| April 2022 | $10 | $12.53 |
| March 2022 | $9.88 | $12.38 |
| February 2022 | $9.16 | $12.38 |
| January 2022 | $6.70 | $9.05 |
| December 2021 | $6.88 | $9.30 |
| November 2021 | $6.36 | $9.41 |
| October 2021 | $6.15 | $9.10 |
| September 2021 | $7.28 | $10.77 |
| August 2021 | $7.42 | $11.48 |
| July 2021 | $6.32 | $9.77 |
| June 2021 | $7.14 | $11.04 |
| May 2021 | $6.29 | $9.97 |
| April 2021 | $5.49 | $8.70 |
| March 2021 | $4.23 | $6.70 |
| February 2021 | $3.85 | $6.10 |
| January 2021 | $2.99 | $4.73 |
| December 2020 | $2.92 | $4.62 |
| November 2020 | $2.68 | $4.25 |
| October 2020 | $2.04 | $3.23 |
| September 2020 | $2.41 | $3.81 |
| August 2020 | $2.55 | $4.04 |
| July 2020 | $2.42 | $3.83 |
| June 2020 | $2.44 | $3.87 |
| May 2020 | $1.94 | $3.07 |
| April 2020 | $2.39 | $3.79 |
| March 2020 | $1.97 | $3.12 |
| February 2020 | $2.53 | $4.06 |
| January 2020 | $2.79 | $4.47 |
| December 2019 | $3.62 | $5.80 |
| November 2019 | $3.66 | $6.02 |
| October 2019 | $3.47 | $5.71 |
| September 2019 | $3.53 | $5.81 |
| August 2019 | $3.76 | $6.19 |
| July 2019 | $3.63 | $6.07 |
| June 2019 | $3.47 | $5.80 |
| May 2019 | $2.71 | $4.55 |
| April 2019 | $3.54 | $5.95 |
| March 2019 | $2.83 | $4.76 |
| February 2019 | $2.94 | $4.99 |
| January 2019 | $2.98 | $5.06 |
| December 2018 | $3.62 | $6.15 |
| November 2018 | $4.05 | $7.03 |
| October 2018 | $4.37 | $7.60 |
| September 2018 | $5.67 | $9.84 |
| August 2018 | $5.26 | $9.23 |
| July 2018 | $5.32 | $9.33 |
| June 2018 | $4.94 | $8.67 |
| May 2018 | $4.87 | $8.64 |
| April 2018 | $4.54 | $8.06 |
| March 2018 | $4.47 | $7.93 |
| February 2018 | $5.03 | $9.03 |
| January 2018 | $4.88 | $8.77 |
| December 2017 | $4.53 | $8.13 |
| November 2017 | $4.51 | $8.09 |
| October 2017 | $4.56 | $8.18 |
| September 2017 | $4.36 | $7.82 |
| August 2017 | $5.17 | $9.29 |
| July 2017 | $4 | $7.18 |
| June 2017 | $3.74 | $6.71 |
| May 2017 | $3.14 | $5.64 |
| April 2017 | $4.24 | $7.60 |
| March 2017 | $4.25 | $7.64 |
| February 2017 | $3.80 | $6.82 |
| January 2017 | $3.03 | $5.45 |
| December 2016 | $2.62 | $4.70 |
| November 2016 | $2.33 | $4.19 |
| October 2016 | $2.02 | $3.63 |
| September 2016 | $2.25 | $4.04 |
| August 2016 | $2.03 | $3.64 |
| July 2016 | $1.86 | $0.67 |
| June 2016 | $1.85 | $0.66 |
| May 2016 | $2.22 | $0.80 |
| April 2016 | $2.41 | $0.86 |
| March 2016 | $1.93 | $0.69 |
| February 2016 | $1.61 | $0.58 |
| January 2016 | $1.86 | $0.67 |
| December 2015 | $2.68 | $0.96 |
| November 2015 | $4.23 | $1.52 |
| October 2015 | $4.94 | $1.77 |
| September 2015 | $6.16 | $2.21 |
| August 2015 | $7.64 | $2.74 |
| July 2015 | $9.74 | $3.50 |
| June 2015 | $9.64 | $3.46 |
| May 2015 | $10.65 | $3.82 |
| April 2015 | $12.48 | $4.48 |
| March 2015 | $12.52 | $4.50 |
| February 2015 | $12.35 | $4.44 |
| January 2015 | $10.04 | $3.61 |
| December 2014 | $11.35 | $4.08 |
| November 2014 | $14.16 | $5.14 |
| October 2014 | $21.78 | $7.90 |
| September 2014 | $21.95 | $7.96 |
| August 2014 | $30.41 | $11.03 |
| July 2014 | $27.76 | $10.26 |
| June 2014 | $34.56 | $12.77 |
| May 2014 | $32.24 | $11.91 |
| April 2014 | $28.64 | $10.75 |
| March 2014 | $32.47 | $12.19 |
| February 2014 | $24.83 | $9.32 |
| January 2014 | $22.15 | $8.48 |
| December 2013 | $21.60 | $8.27 |
| November 2013 | $18.36 | $7.03 |
| October 2013 | $18.87 | $7.41 |
| September 2013 | $23.30 | $9.15 |
| August 2013 | $19.42 | $7.63 |
| July 2013 | $17.12 | $6.89 |
| June 2013 | $16.45 | $6.62 |
| May 2013 | $15.74 | $6.33 |
| April 2013 | $14.94 | $6.16 |
| March 2013 | $17.88 | $7.38 |
| February 2013 | $15.26 | $6.30 |
| January 2013 | $14.17 | $6.01 |
| December 2012 | $11.14 | $4.72 |
| November 2012 | $12.28 | $5.21 |
| October 2012 | $13.07 | $5.73 |
| September 2012 | $13.44 | $5.89 |
| August 2012 | $13.15 | $5.77 |
| July 2012 | $17.15 | $7.75 |
| June 2012 | $16.16 | $7.30 |
| May 2012 | $18.49 | $8.35 |
| April 2012 | $24.28 | $11.39 |
| March 2012 | $27.58 | $12.94 |
| February 2012 | $28.37 | $13.31 |
| January 2012 | $27.88 | $13.57 |
| December 2011 | $25.28 | $12.30 |
| November 2011 | $28.83 | $14.02 |
| October 2011 | $30.24 | $15.19 |
| September 2011 | $29.65 | $14.89 |
| August 2011 | $32.14 | $16.14 |
| July 2011 | $35.82 | $18.52 |
| June 2011 | $38.33 | $19.82 |
| May 2011 | $36.62 | $18.94 |
| April 2011 | $38.02 | $20.14 |
| March 2011 | $42.53 | $22.53 |
| February 2011 | $41.42 | $21.94 |
| January 2011 | $39.89 | $21.60 |
| December 2010 | $36.99 | $20.04 |
| November 2010 | $37.77 | $20.46 |
| October 2010 | $35.12 | $19.50 |
| September 2010 | $30.63 | $17 |
| August 2010 | $28.36 | $15.74 |
| July 2010 | $29.36 | $16.79 |
| June 2010 | $27.67 | $15.82 |
| May 2010 | $27.17 | $15.54 |
| April 2010 | $29.04 | $17.04 |
| March 2010 | $25.97 | $15.24 |
| February 2010 | $23.62 | $13.86 |
| January 2010 | $21.61 | $12.96 |
| December 2009 | $19.89 | $11.93 |
| November 2009 | $19.59 | $11.75 |
| October 2009 | $18.96 | $11.37 |
| September 2009 | $19.56 | $11.73 |
| August 2009 | $19.44 | $11.66 |
| July 2009 | $23.59 | $14.15 |
| June 2009 | $20.46 | $12.27 |
| May 2009 | $22.45 | $13.47 |
| April 2009 | $19.84 | $11.90 |
| March 2009 | $21.82 | $13.09 |
| February 2009 | $19.75 | $11.85 |
| January 2009 | $22.28 | $13.58 |
| December 2008 | $21.62 | $13.18 |
| November 2008 | $21.94 | $13.38 |
| October 2008 | $25.39 | $16.11 |
| September 2008 | $37.52 | $23.81 |
| August 2008 | $41.08 | $26.07 |
| July 2008 | $44.20 | $28.89 |
| June 2008 | $44.34 | $28.98 |
| May 2008 | $46.52 | $30.40 |
| April 2008 | $38.75 | $25.96 |
| March 2008 | $35.82 | $24 |
| February 2008 | $34.42 | $23.07 |
| January 2008 | $34.18 | $23.62 |
| December 2007 | $31.44 | $21.73 |
| November 2007 | $32.82 | $22.68 |
| October 2007 | $32.41 | $22.92 |
| September 2007 | $34.21 | $24.20 |
| August 2007 | $32.85 | $23.24 |
| July 2007 | $33.68 | $24.45 |
| June 2007 | $37.81 | $27.45 |
| May 2007 | $39.80 | $28.90 |
| April 2007 | $35.40 | $26.23 |
| March 2007 | $33.87 | $25.10 |
| February 2007 | $29.11 | $21.57 |
| January 2007 | $29.25 | $22.46 |
| December 2006 | $27.70 | $21.27 |
| November 2006 | $29.92 | $22.97 |
| October 2006 | $31.01 | $24.78 |
| September 2006 | $29.05 | $23.21 |
| August 2006 | $30.18 | $24.11 |
| July 2006 | $31.43 | $25.86 |
| June 2006 | $28.88 | $23.77 |
| May 2006 | $25.29 | $20.81 |
| April 2006 | $28.66 | $24.70 |
| March 2006 | $26.15 | $22.54 |
| February 2006 | $26.30 | $22.67 |
| January 2006 | $26.44 | $23.57 |
| December 2005 | $24.48 | $21.82 |
| November 2005 | $29.09 | $25.93 |
| October 2005 | $28.12 | $25.52 |
| September 2005 | $36.45 | $33.09 |
| August 2005 | $39.77 | $36.10 |
| July 2005 | $40.83 | $37.92 |
| June 2005 | $36.77 | $34.15 |
| May 2005 | $38.16 | $35.44 |
| April 2005 | $39.04 | $37.65 |
| March 2005 | $36.34 | $35.05 |
| February 2005 | $37.86 | $36.52 |
| January 2005 | $30.51 | $30.91 |
| December 2004 | $29.69 | $30.08 |
| November 2004 | $34.55 | $35 |
| October 2004 | $28.13 | $29.39 |
| September 2004 | $26.69 | $27.89 |
| August 2004 | $23.74 | $24.81 |
| July 2004 | $27.04 | $29.14 |
| June 2004 | $24.16 | $26.04 |
| May 2004 | $17.99 | $19.39 |
| April 2004 | $13.13 | $15.66 |
| March 2004 | $16.04 | $19.14 |
| February 2004 | $13.43 | $16.02 |
| January 2004 | $10.53 | $12.56 |
| December 2003 | $8.95 | $11.26 |
| November 2003 | $7.24 | $9.11 |
| October 2003 | $6.33 | $7.97 |
| September 2003 | $6.19 | $8.23 |
| August 2003 | $6.23 | $8.28 |
| July 2003 | $5.94 | $7.89 |
| June 2003 | $5.94 | $8.51 |
| May 2003 | $8.31 | $11.92 |
| April 2003 | $7.68 | $11.01 |
| March 2003 | $7.74 | $12.23 |
| February 2003 | $7.84 | $12.37 |
| January 2003 | $8.05 | $12.70 |
| December 2002 | $8.28 | $13.47 |
| November 2002 | $8.18 | $13.31 |
| October 2002 | $7.73 | $12.58 |
| September 2002 | $6.30 | $10.66 |
| August 2002 | $7.10 | $12.03 |
| July 2002 | $6.38 | $10.80 |
| June 2002 | $7.37 | $12.94 |
| May 2002 | $8.11 | $14.25 |
| April 2002 | $8.43 | $14.82 |
| March 2002 | $9.03 | $16.34 |
| February 2002 | $7.85 | $14.20 |
| January 2002 | $7.76 | $14.03 |
| December 2001 | $7.76 | $14.48 |
| November 2001 | $7.88 | $14.70 |
| October 2001 | $7.99 | $14.92 |
| September 2001 | $8.21 | $15.75 |
| August 2001 | $8.42 | $16.15 |
| July 2001 | $8.82 | $16.91 |
| June 2001 | $9.03 | $17.99 |
| May 2001 | $11.39 | $22.70 |
| April 2001 | $11.33 | $22.58 |
| March 2001 | $10.40 | $21.98 |
| February 2001 | $9.47 | $20.02 |
| January 2001 | $9.84 | $20.80 |
| December 2000 | $8.60 | $19.74 |
| November 2000 | $7.99 | $18.33 |
| October 2000 | $8.45 | $19.40 |
| September 2000 | $8.09 | $19.68 |
| August 2000 | $8.87 | $21.59 |
| July 2000 | $6.93 | $16.87 |
| June 2000 | $7.17 | $17.99 |
| May 2000 | $6.76 | $16.98 |
| April 2000 | $6.67 | $16.76 |
| March 2000 | $6.21 | $16.02 |
| February 2000 | $5.25 | $13.55 |
| January 2000 | $4.58 | $11.81 |
| December 1999 | $4.54 | $12.14 |
| November 1999 | $4.48 | $11.98 |
| October 1999 | $5.17 | $13.83 |
| September 1999 | $5.20 | $14.39 |
| August 1999 | $5.49 | $15.18 |
| July 1999 | $5.80 | $16.02 |
| June 1999 | $5.53 | $15.74 |
| May 1999 | $5.69 | $16.19 |
| April 1999 | $5.95 | $16.92 |
| March 1999 | $5.28 | $15.52 |
| February 1999 | $5.24 | $15.41 |
| January 1999 | $6.38 | $18.78 |
| December 1998 | $6.19 | $18.72 |
| November 1998 | $6.32 | $19.12 |
| October 1998 | $6.47 | $19.57 |
| September 1998 | $6.23 | $19.34 |
| August 1998 | $6.01 | $18.67 |
| July 1998 | $7.10 | $22.04 |
| June 1998 | $7.69 | $24.07 |
| May 1998 | $8.30 | $25.98 |
| April 1998 | $8.26 | $25.86 |
| March 1998 | $8.14 | $25.64 |
| February 1998 | $7.75 | $24.40 |
| January 1998 | $7.96 | $25.08 |
| December 1997 | $8.03 | $25.47 |
| November 1997 | $8.65 | $27.44 |
| October 1997 | $8.51 | $26.99 |
| September 1997 | $7.98 | $25.47 |
| August 1997 | $7.37 | $23.50 |
| July 1997 | $7.79 | $24.85 |
| June 1997 | $7.07 | $22.72 |
| May 1997 | $6.90 | $22.15 |
| April 1997 | $6.37 | $20.47 |
| March 1997 | $6.74 | $21.82 |
| February 1997 | $6.15 | $19.90 |
GOGL
Price: $14.79
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 8.11%
Payout Ratio: 214.29%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 0.56 USD
P/E Ratio: 18.48
Exchange: NMS
Sector: Industrials
Industry: Marine Shipping
Volume: 1.1 million
Ebitda: 37.9 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7