Stockscreener 앱 받기
7.87
0.64%
0.05
시장 영업 전:
7.72
-0.15
-1.91%
Golden Ocean Group Limited 주식 (GOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.98 | $7.85 | $0.1289 | 1,389,416.0 | +0.64% |
| 2025-05-02 | $7.95 | $7.75 | $0.20 | 1,787,185.0 | +2.09% |
| 2025-05-01 | $7.82 | $7.62 | $0.19 | 1,674,360.0 | -0.78% |
| 2025-04-30 | $7.74 | $7.54 | $0.195 | 2,005,212.0 | +0.65% |
| 2025-04-29 | $7.76 | $7.56 | $0.20 | 1,977,265.0 | +1.59% |
| 2025-04-28 | $7.67 | $7.49 | $0.185 | 3,412,749.0 | -2.83% |
| 2025-04-25 | $7.79 | $7.53 | $0.265 | 3,201,909.0 | +0.39% |
| 2025-04-24 | $7.75 | $7.50 | $0.25 | 2,379,024.0 | +1.18% |
| 2025-04-23 | $7.72 | $7.40 | $0.3186 | 10,633,540.0 | +8.66% |
| 2025-04-22 | $7.14 | $7.02 | $0.125 | 2,411,928.0 | -1.12% |
| 2025-04-21 | $7.16 | $6.99 | $0.175 | 2,140,924.0 | -0.56% |
| 2025-04-17 | $7.22 | $7.07 | $0.155 | 1,796,378.0 | +1.85% |
| 2025-04-16 | $7.13 | $6.94 | $0.19 | 1,593,173.0 | -0.71% |
| 2025-04-15 | $7.32 | $7.04 | $0.28 | 2,943,116.0 | -2.88% |
| 2025-04-14 | $7.49 | $7.20 | $0.29 | 2,479,319.0 | -1.35% |
| 2025-04-11 | $7.44 | $7.01 | $0.43 | 4,749,605.0 | +7.88% |
| 2025-04-10 | $6.97 | $6.73 | $0.245 | 6,718,147.0 | -2.84% |
| 2025-04-09 | $7.16 | $6.27 | $0.89 | 7,607,481.0 | +8.29% |
| 2025-04-08 | $7.14 | $6.40 | $0.74 | 6,676,258.0 | -10.21% |
Golden Ocean Group Limited 주식 (GOGL) 연도별 가격 이력
이 심층 분석에서는 Golden Ocean Group Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Golden Ocean Group Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Golden Ocean Group Limited 주식 (GOGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.98 | $7.62 | $0.355 | 6,240,377.0 | +1.94% |
| 2025-04 | $8.40 | $6.27 | $2.13 | 98,523,649.0 | -3.26% |
| 2025-03 | $10.14 | $7.49 | $2.65 | 111,238,043.0 | -17.73% |
| 2025-02 | $10.04 | $8.89 | $1.15 | 49,859,483.0 | +4.86% |
| 2025-01 | $9.52 | $8.72 | $0.80 | 31,904,999.0 | +3.24% |
Golden Ocean Group Limited 주식 (GOGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.99 | $8.52 | $1.47 | 31,710,488.0 | -12.30% |
| 2024-11 | $12.28 | $9.75 | $2.53 | 30,524,009.0 | -6.72% |
| 2024-10 | $13.27 | $10.61 | $2.66 | 28,948,250.0 | -19.88% |
| 2024-09 | $13.44 | $10.86 | $2.58 | 28,775,598.0 | +8.78% |
| 2024-08 | $12.68 | $10.71 | $1.96 | 31,672,607.0 | -0.97% |
| 2024-07 | $14.29 | $12.19 | $2.10 | 25,458,642.0 | -10.00% |
| 2024-06 | $14.19 | $12.55 | $1.63 | 24,759,606.0 | -4.10% |
| 2024-05 | $15.77 | $13.82 | $1.95 | 40,985,046.0 | +2.13% |
| 2024-04 | $14.16 | $12.55 | $1.61 | 29,338,313.0 | +8.72% |
| 2024-03 | $13.95 | $12.27 | $1.68 | 41,663,246.0 | +0.70% |
| 2024-02 | $13.14 | $10.31 | $2.83 | 33,752,272.0 | +21.76% |
| 2024-01 | $10.79 | $9.50 | $1.29 | 36,824,706.0 | +8.30% |
Golden Ocean Group Limited 주식 (GOGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.82 | $8.42 | $1.40 | 33,018,204.0 | +3.28% |
| 2023-11 | $9.46 | $7.09 | $2.37 | 31,340,784.0 | +30.34% |
| 2023-10 | $8.18 | $7.21 | $0.965 | 34,206,062.0 | -7.99% |
| 2023-09 | $7.98 | $7.22 | $0.76 | 26,931,286.0 | +7.80% |
| 2023-08 | $7.79 | $6.89 | $0.90 | 28,942,396.0 | -6.76% |
| 2023-07 | $8.04 | $7.08 | $0.9649 | 26,166,124.0 | +3.84% |
| 2023-06 | $7.95 | $7.06 | $0.89 | 30,235,149.0 | +6.94% |
| 2023-05 | $9.16 | $6.99 | $2.17 | 32,752,100.0 | -22.84% |
| 2023-04 | $9.67 | $8.81 | $0.86 | 25,504,630.0 | -3.89% |
| 2023-03 | $10.58 | $9.11 | $1.47 | 39,622,897.0 | -8.29% |
| 2023-02 | $10.43 | $9.19 | $1.24 | 40,559,813.0 | +8.35% |
| 2023-01 | $9.66 | $7.82 | $1.84 | 34,965,162.0 | +10.24% |
0.55%
0.33%
자본화:
|
볼륨(24시간):