Skip to main content

Galiano Gold Inc (NY: GAU )

1.430 +0.030 (+2.14%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.410 1.430 1.400 1.430 542,010 +0.03(+2.14%)
Oct 10, 2024 1.340 1.400 1.320 1.400 580,120 +0.05(+3.70%)
Oct 09, 2024 1.330 1.350 1.300 1.350 629,186 +0.00(+0.00%)
Oct 08, 2024 1.360 1.375 1.340 1.350 400,993 -0.03(-2.17%)
Oct 07, 2024 1.390 1.405 1.360 1.380 382,872 -0.03(-2.13%)
Oct 04, 2024 1.410 1.440 1.380 1.410 542,240 +0.01(+0.71%)
Oct 03, 2024 1.420 1.425 1.380 1.400 446,913 -0.05(-3.45%)
Oct 02, 2024 1.450 1.450 1.400 1.450 633,236 +0.01(+0.69%)
Oct 01, 2024 1.420 1.459 1.404 1.440 601,441 +0.02(+1.41%)
Sep 30, 2024 1.420 1.430 1.400 1.420 639,582 -0.01(-0.70%)
Sep 27, 2024 1.490 1.490 1.410 1.430 503,991 -0.05(-3.38%)
Sep 26, 2024 1.520 1.540 1.470 1.480 871,131 -0.04(-2.63%)
Sep 25, 2024 1.500 1.545 1.480 1.520 665,550 +0.03(+2.01%)
Sep 24, 2024 1.450 1.518 1.440 1.490 805,427 +0.04(+2.76%)
Sep 23, 2024 1.490 1.490 1.435 1.450 581,647 -0.04(-2.68%)
Sep 20, 2024 1.500 1.500 1.440 1.490 901,571 +0.02(+1.36%)
Sep 19, 2024 1.500 1.505 1.430 1.470 546,764 +0.00(+0.00%)
Sep 18, 2024 1.490 1.540 1.450 1.470 602,539 -0.03(-2.00%)
Sep 17, 2024 1.490 1.510 1.470 1.500 516,446 -0.01(-0.66%)
Sep 16, 2024 1.530 1.550 1.490 1.510 372,144 -0.02(-1.31%)
Sep 13, 2024 1.520 1.550 1.500 1.530 570,513 +0.02(+1.32%)
Sep 12, 2024 1.430 1.520 1.430 1.510 881,122 +0.10(+7.09%)
Sep 11, 2024 1.380 1.419 1.370 1.410 399,103 +0.03(+2.17%)
Sep 10, 2024 1.310 1.390 1.295 1.380 536,591 +0.06(+4.55%)
Sep 09, 2024 1.310 1.330 1.290 1.320 323,661 +0.01(+0.76%)
Sep 06, 2024 1.320 1.350 1.290 1.310 625,261 -0.03(-2.24%)
Sep 05, 2024 1.380 1.420 1.340 1.340 579,173 -0.03(-2.19%)
Sep 04, 2024 1.380 1.410 1.350 1.370 611,171 -0.03(-2.14%)
Sep 03, 2024 1.440 1.440 1.350 1.400 912,462 -0.06(-4.11%)
Aug 30, 2024 1.530 1.545 1.460 1.460 387,047 -0.08(-5.19%)
Aug 29, 2024 1.530 1.560 1.520 1.540 537,025 +0.00(+0.00%)
Aug 28, 2024 1.550 1.550 1.485 1.540 696,611 -0.02(-1.28%)
Aug 27, 2024 1.550 1.575 1.540 1.560 479,069 -0.01(-0.64%)
Aug 26, 2024 1.610 1.620 1.560 1.570 385,208 -0.03(-1.88%)
Aug 23, 2024 1.580 1.630 1.520 1.600 1,096,029 +0.03(+1.91%)
Aug 22, 2024 1.570 1.580 1.530 1.570 714,554 -0.03(-1.88%)
Aug 21, 2024 1.620 1.630 1.540 1.600 635,077 -0.04(-2.44%)
Aug 20, 2024 1.570 1.640 1.540 1.640 1,631,978 +0.10(+6.49%)
Aug 19, 2024 1.420 1.550 1.420 1.540 1,233,303 +0.12(+8.45%)
Aug 16, 2024 1.450 1.470 1.395 1.420 996,424 -0.02(-1.39%)
Aug 15, 2024 1.450 1.455 1.385 1.440 1,029,654 -0.01(-0.69%)
Aug 14, 2024 1.320 1.450 1.320 1.450 1,555,919 +0.08(+5.84%)
Aug 13, 2024 1.320 1.400 1.320 1.370 949,938 +0.04(+3.01%)
Aug 12, 2024 1.340 1.395 1.315 1.330 1,472,940 -0.01(-0.75%)
Aug 09, 2024 1.460 1.520 1.240 1.340 3,269,075 -0.23(-14.65%)
Aug 08, 2024 1.560 1.600 1.545 1.570 771,534 +0.01(+0.64%)
Aug 07, 2024 1.580 1.605 1.510 1.560 1,592,064 +0.00(+0.00%)
Aug 06, 2024 1.570 1.629 1.550 1.560 363,360 -0.04(-2.50%)
Aug 05, 2024 1.480 1.660 1.390 1.600 1,423,232 -0.09(-5.33%)
Aug 02, 2024 1.760 1.778 1.640 1.690 1,273,438 -0.06(-3.43%)
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.