Skip to main content

Galiano Gold Inc (NY: GAU )

1.800 -0.040 (-2.17%)
Official Closing Price Updated: 6:30 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.830 1.840 1.780 1.800 1,242,132 -0.04(-2.17%)
May 28, 2024 1.850 1.900 1.800 1.840 2,200,901 +0.01(+0.55%)
May 24, 2024 1.810 1.845 1.790 1.830 1,925,648 +0.05(+2.81%)
May 23, 2024 1.790 1.825 1.750 1.780 1,469,193 -0.01(-0.56%)
May 22, 2024 1.830 1.835 1.760 1.790 1,491,688 -0.05(-2.72%)
May 21, 2024 1.780 1.860 1.750 1.840 2,619,464 +0.07(+3.95%)
May 20, 2024 1.700 1.790 1.690 1.770 2,353,714 +0.08(+4.73%)
May 17, 2024 1.650 1.745 1.650 1.690 1,563,084 +0.05(+3.05%)
May 16, 2024 1.710 1.710 1.595 1.640 2,141,335 -0.09(-5.20%)
May 15, 2024 1.720 1.745 1.650 1.730 1,158,639 +0.02(+1.17%)
May 14, 2024 1.720 1.750 1.690 1.710 874,425 -0.01(-0.58%)
May 13, 2024 1.780 1.795 1.710 1.720 1,187,594 -0.06(-3.37%)
May 10, 2024 1.770 1.790 1.700 1.780 1,824,822 +0.07(+4.09%)
May 09, 2024 1.780 1.780 1.690 1.710 1,577,799 -0.04(-2.29%)
May 08, 2024 1.740 1.810 1.710 1.750 1,596,889 +0.00(+0.00%)
May 07, 2024 1.790 1.845 1.725 1.750 2,833,958 -0.01(-0.57%)
May 06, 2024 1.710 1.770 1.690 1.760 1,864,660 +0.11(+6.67%)
May 03, 2024 1.700 1.770 1.610 1.650 2,804,742 -0.03(-1.79%)
May 02, 2024 1.690 1.760 1.630 1.680 2,244,896 -0.02(-1.18%)
May 01, 2024 1.620 1.730 1.590 1.700 1,902,989 +0.10(+6.25%)
Apr 30, 2024 1.670 1.680 1.550 1.600 2,676,334 -0.05(-3.03%)
Apr 29, 2024 1.600 1.730 1.595 1.650 3,952,557 +0.07(+4.43%)
Apr 26, 2024 1.520 1.580 1.500 1.580 1,199,221 +0.07(+4.64%)
Apr 25, 2024 1.440 1.520 1.385 1.510 1,184,604 +0.08(+5.59%)
Apr 24, 2024 1.490 1.510 1.420 1.430 1,002,226 -0.04(-2.72%)
Apr 23, 2024 1.400 1.500 1.380 1.470 1,088,552 +0.01(+0.68%)
Apr 22, 2024 1.420 1.470 1.360 1.460 1,641,804 -0.02(-1.35%)
Apr 19, 2024 1.500 1.520 1.450 1.480 960,250 -0.02(-1.33%)
Apr 18, 2024 1.520 1.530 1.460 1.500 1,011,083 +0.00(+0.00%)
Apr 17, 2024 1.510 1.550 1.450 1.500 1,984,401 +0.05(+3.45%)
Apr 16, 2024 1.370 1.470 1.370 1.450 1,703,176 +0.04(+2.84%)
Apr 15, 2024 1.400 1.440 1.310 1.410 4,370,696 -0.01(-0.70%)
Apr 12, 2024 1.540 1.600 1.420 1.420 3,289,165 -0.12(-7.79%)
Apr 11, 2024 1.550 1.555 1.485 1.540 1,178,588 +0.02(+1.32%)
Apr 10, 2024 1.470 1.530 1.390 1.520 2,032,373 -0.01(-0.65%)
Apr 09, 2024 1.530 1.560 1.470 1.530 1,023,583 +0.04(+2.68%)
Apr 08, 2024 1.590 1.590 1.440 1.490 1,710,011 -0.06(-3.87%)
Apr 05, 2024 1.490 1.580 1.460 1.550 1,792,841 +0.06(+4.03%)
Apr 04, 2024 1.480 1.500 1.440 1.490 1,552,423 -0.03(-1.97%)
Apr 03, 2024 1.540 1.540 1.430 1.520 2,098,086 +0.02(+1.33%)
Apr 02, 2024 1.400 1.500 1.320 1.500 1,957,126 +0.12(+8.70%)
Apr 01, 2024 1.470 1.530 1.340 1.380 2,696,984 -0.02(-1.43%)
Mar 28, 2024 1.340 1.410 1.284 1.400 1,391,965 +0.09(+6.87%)
Mar 27, 2024 1.310 1.330 1.260 1.310 897,046 +0.01(+0.77%)
Mar 26, 2024 1.350 1.350 1.260 1.300 1,057,570 -0.05(-3.70%)
Mar 25, 2024 1.210 1.350 1.190 1.350 1,766,522 +0.18(+15.38%)
Mar 22, 2024 1.210 1.210 1.160 1.170 516,799 -0.04(-3.31%)
Mar 21, 2024 1.190 1.230 1.170 1.210 899,284 +0.06(+5.22%)
Mar 20, 2024 1.100 1.180 1.100 1.150 361,130 +0.04(+3.60%)
Mar 19, 2024 1.080 1.140 1.050 1.110 260,148 -0.02(-1.77%)
Mar 18, 2024 1.220 1.220 1.090 1.130 419,472 -0.07(-5.83%)
Mar 15, 2024 1.190 1.200 1.170 1.200 689,218 +0.01(+0.84%)
Mar 14, 2024 1.230 1.230 1.160 1.190 389,420 -0.04(-3.25%)
Mar 13, 2024 1.180 1.230 1.120 1.230 935,320 +0.06(+5.13%)
Mar 12, 2024 1.190 1.190 1.120 1.170 701,012 -0.02(-1.68%)
Mar 11, 2024 1.160 1.190 1.130 1.190 785,526 +0.04(+3.48%)
Mar 08, 2024 1.110 1.180 1.100 1.150 757,235 +0.04(+3.60%)
Mar 07, 2024 1.140 1.147 1.070 1.110 641,696 -0.02(-1.77%)
Mar 06, 2024 1.150 1.150 1.060 1.130 693,650 +0.01(+0.89%)
Mar 05, 2024 1.170 1.190 1.080 1.120 749,114 -0.02(-1.75%)
Mar 04, 2024 1.040 1.180 1.010 1.140 1,306,118 +0.10(+9.62%)
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.