Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogold Res Inc (TSX: GGD )

1.270 -0.060 (-4.51%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.320 1.330 1.270 1.330 550,161 +0.03(+2.31%)
Nov 21, 2024 1.340 1.340 1.280 1.300 880,989 +0.00(+0.00%)
Nov 20, 2024 1.320 1.330 1.290 1.300 451,039 -0.01(-0.76%)
Nov 19, 2024 1.310 1.320 1.250 1.310 842,378 +0.03(+2.34%)
Nov 18, 2024 1.250 1.320 1.250 1.280 1,134,674 +0.08(+6.67%)
Nov 15, 2024 1.270 1.290 1.180 1.200 5,312,833 -0.06(-4.76%)
Nov 14, 2024 1.230 1.280 1.230 1.260 763,388 +0.02(+1.61%)
Nov 13, 2024 1.310 1.310 1.230 1.240 790,458 -0.06(-4.62%)
Nov 12, 2024 1.340 1.340 1.260 1.300 468,557 -0.04(-2.99%)
Nov 11, 2024 1.350 1.370 1.280 1.340 1,453,110 -0.06(-4.29%)
Nov 08, 2024 1.480 1.480 1.370 1.400 561,697 -0.05(-3.45%)
Nov 07, 2024 1.480 1.480 1.420 1.450 681,067 +0.01(+0.69%)
Nov 06, 2024 1.380 1.470 1.340 1.440 666,193 -0.06(-4.00%)
Nov 05, 2024 1.490 1.540 1.470 1.500 268,713 +0.01(+0.67%)
Nov 04, 2024 1.500 1.530 1.470 1.490 237,210 -0.03(-1.97%)
Nov 01, 2024 1.620 1.620 1.510 1.520 418,005 -0.08(-5.00%)
Oct 31, 2024 1.550 1.600 1.500 1.600 2,077,859 +0.01(+0.63%)
Oct 30, 2024 1.660 1.660 1.580 1.590 329,382 -0.08(-4.79%)
Oct 29, 2024 1.630 1.690 1.620 1.670 270,753 +0.05(+3.09%)
Oct 28, 2024 1.650 1.670 1.580 1.620 463,321 -0.06(-3.57%)
Oct 25, 2024 1.750 1.750 1.670 1.680 715,084 -0.09(-5.08%)
Oct 24, 2024 1.760 1.800 1.680 1.770 754,544 +0.03(+1.72%)
Oct 23, 2024 1.740 1.760 1.680 1.740 680,441 -0.03(-1.69%)
Oct 22, 2024 1.750 1.830 1.750 1.770 929,135 +0.04(+2.31%)
Oct 21, 2024 1.830 1.830 1.680 1.730 850,938 +0.04(+2.37%)
Oct 18, 2024 1.570 1.700 1.560 1.690 1,907,708 +0.14(+9.03%)
Oct 17, 2024 1.500 1.570 1.440 1.550 1,151,179 +0.07(+4.73%)
Oct 16, 2024 1.480 1.520 1.460 1.480 776,006 +0.01(+0.68%)
Oct 15, 2024 1.450 1.480 1.430 1.470 423,092 +0.02(+1.38%)
Oct 11, 2024 1.450 0 +0.03(+2.11%)
Oct 10, 2024 1.360 1.430 1.340 1.420 325,468 +0.06(+4.41%)
Oct 09, 2024 1.330 1.360 1.300 1.360 203,017 +0.02(+1.49%)
Oct 08, 2024 1.380 1.390 1.310 1.340 721,753 -0.05(-3.60%)
Oct 07, 2024 1.470 1.470 1.360 1.390 654,991 -0.08(-5.44%)
Oct 04, 2024 1.340 1.510 1.330 1.470 3,250,706 +0.16(+12.21%)
Oct 03, 2024 1.270 1.330 1.240 1.310 491,776 +0.04(+3.15%)
Oct 02, 2024 1.280 1.340 1.260 1.270 478,526 -0.02(-1.55%)
Oct 01, 2024 1.300 1.320 1.290 1.290 120,089 +0.01(+0.78%)
Sep 30, 2024 1.280 1.300 1.250 1.280 374,438 -0.02(-1.54%)
Sep 27, 2024 1.370 1.380 1.290 1.300 246,253 -0.08(-5.80%)
Sep 26, 2024 1.380 1.400 1.370 1.380 274,998 +0.02(+1.47%)
Sep 25, 2024 1.370 1.410 1.350 1.360 280,252 -0.01(-0.73%)
Sep 24, 2024 1.290 1.390 1.270 1.370 639,411 +0.09(+7.03%)
Sep 23, 2024 1.270 1.310 1.250 1.280 506,645 -0.03(-2.29%)
Sep 20, 2024 1.250 1.320 1.250 1.310 520,846 +0.06(+4.80%)
Sep 19, 2024 1.280 1.290 1.240 1.250 273,773 -0.01(-0.79%)
Sep 18, 2024 1.260 1.320 1.230 1.260 397,159 +0.00(+0.00%)
Sep 17, 2024 1.350 1.380 1.250 1.260 268,395 -0.08(-5.97%)
Sep 16, 2024 1.280 1.370 1.260 1.340 1,011,786 +0.08(+6.35%)
Sep 13, 2024 1.200 1.280 1.200 1.260 937,506 +0.10(+8.62%)
Sep 12, 2024 1.140 1.180 1.140 1.160 466,008 +0.03(+2.65%)
Sep 11, 2024 1.050 1.130 1.040 1.130 206,729 +0.06(+5.61%)
Sep 10, 2024 1.050 1.090 1.040 1.070 300,750 +0.00(+0.00%)
Sep 09, 2024 1.050 1.090 1.050 1.070 339,994 +0.01(+0.94%)
Sep 06, 2024 1.080 1.090 1.040 1.060 206,167 -0.04(-3.64%)
Sep 05, 2024 1.120 1.160 1.050 1.100 435,915 -0.01(-0.90%)
Sep 04, 2024 1.140 1.170 1.110 1.110 212,510 -0.01(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.