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

Galiano Gold Inc (NY: GAU )

1.830 +0.050 (+2.81%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 30, 2021 0.9950 1.020 0.9764 1.010 324,720 +0.02(+1.61%)
Jul 29, 2021 0.9800 1.010 0.9800 0.9940 461,760 +0.01(+1.43%)
Jul 28, 2021 0.9650 0.9800 0.9504 0.9800 265,460 +0.04(+4.26%)
Jul 27, 2021 0.9600 0.9600 0.9331 0.9400 194,598 -0.01(-1.30%)
Jul 26, 2021 0.9345 0.9642 0.9345 0.9524 315,834 +0.01(+1.07%)
Jul 23, 2021 0.9430 0.9647 0.9300 0.9423 546,115 -0.02(-1.97%)
Jul 22, 2021 0.9806 0.9898 0.9546 0.9612 563,321 -0.03(-2.91%)
Jul 21, 2021 0.9600 0.9911 0.9530 0.9900 378,632 +0.05(+4.98%)
Jul 20, 2021 0.9500 0.9868 0.9402 0.9430 572,076 -0.02(-1.77%)
Jul 19, 2021 1.020 1.020 0.9443 0.9600 1,078,419 -0.06(-5.88%)
Jul 16, 2021 1.050 1.060 1.010 1.020 480,754 -0.02(-1.92%)
Jul 15, 2021 1.040 1.050 1.030 1.040 295,306 -0.01(-0.95%)
Jul 14, 2021 1.030 1.050 1.030 1.050 399,922 +0.01(+0.96%)
Jul 13, 2021 1.070 1.070 1.030 1.040 533,968 -0.01(-0.95%)
Jul 12, 2021 1.080 1.080 1.030 1.050 471,236 -0.03(-2.78%)
Jul 09, 2021 1.020 1.080 1.020 1.080 494,318 +0.06(+5.88%)
Jul 08, 2021 1.050 1.060 1.010 1.020 802,927 -0.04(-3.77%)
Jul 07, 2021 1.080 1.090 1.040 1.060 360,062 -0.02(-1.85%)
Jul 06, 2021 1.080 1.110 1.050 1.080 508,260 +0.01(+0.93%)
Jul 02, 2021 1.080 1.090 1.060 1.070 579,760 +0.00(+0.00%)
Jul 01, 2021 1.120 1.120 1.060 1.070 356,894 -0.02(-1.83%)
Jun 30, 2021 1.050 1.100 1.050 1.090 636,379 +0.03(+2.83%)
Jun 29, 2021 1.050 1.060 1.034 1.060 473,215 +0.00(+0.00%)
Jun 28, 2021 1.040 1.080 1.040 1.060 621,912 +0.01(+0.95%)
Jun 25, 2021 1.070 1.080 1.030 1.050 2,109,133 -0.03(-2.78%)
Jun 24, 2021 1.070 1.100 1.060 1.080 1,584,973 +0.01(+0.93%)
Jun 23, 2021 1.090 1.120 1.060 1.070 833,157 -0.02(-1.83%)
Jun 22, 2021 1.120 1.120 1.080 1.090 709,849 -0.02(-1.80%)
Jun 21, 2021 1.110 1.150 1.110 1.110 693,632 -0.02(-1.77%)
Jun 18, 2021 1.130 1.140 1.110 1.130 1,207,506 -0.02(-1.74%)
Jun 17, 2021 1.150 1.160 1.130 1.150 971,862 -0.03(-2.54%)
Jun 16, 2021 1.170 1.210 1.160 1.180 1,202,875 +0.00(+0.00%)
Jun 15, 2021 1.230 1.230 1.180 1.180 710,994 -0.05(-4.07%)
Jun 14, 2021 1.230 1.250 1.220 1.230 743,944 +0.00(+0.00%)
Jun 11, 2021 1.260 1.260 1.220 1.230 647,809 -0.02(-1.60%)
Jun 10, 2021 1.220 1.250 1.220 1.250 738,655 +0.02(+1.63%)
Jun 09, 2021 1.250 1.269 1.210 1.230 722,198 -0.03(-2.38%)
Jun 08, 2021 1.260 1.280 1.250 1.260 491,049 -0.02(-1.56%)
Jun 07, 2021 1.280 1.290 1.270 1.280 624,189 -0.01(-0.78%)
Jun 04, 2021 1.280 1.320 1.270 1.290 490,774 +0.01(+0.78%)
Jun 03, 2021 1.290 1.310 1.260 1.280 802,529 -0.06(-4.48%)
Jun 02, 2021 1.370 1.375 1.320 1.340 647,346 -0.02(-1.47%)
Jun 01, 2021 1.380 1.390 1.330 1.360 1,324,142 +0.03(+2.26%)
May 28, 2021 1.300 1.330 1.300 1.330 689,806 +0.02(+1.53%)
May 27, 2021 1.290 1.330 1.290 1.310 441,107 +0.01(+0.77%)
May 26, 2021 1.340 1.365 1.290 1.300 798,525 -0.05(-3.70%)
May 25, 2021 1.310 1.360 1.290 1.350 794,694 +0.02(+1.50%)
May 24, 2021 1.350 1.360 1.300 1.330 800,024 -0.02(-1.48%)
May 21, 2021 1.330 1.350 1.280 1.350 1,284,825 +0.06(+4.65%)
May 20, 2021 1.280 1.316 1.270 1.290 512,533 +0.01(+0.78%)
May 19, 2021 1.250 1.320 1.250 1.280 880,581 +0.01(+0.79%)
May 18, 2021 1.340 1.348 1.250 1.270 1,705,459 -0.05(-3.79%)
May 17, 2021 1.250 1.325 1.244 1.320 1,624,264 +0.10(+8.20%)
May 14, 2021 1.200 1.240 1.190 1.220 685,358 +0.02(+1.67%)
May 13, 2021 1.210 1.230 1.182 1.200 519,307 -0.01(-0.83%)
May 12, 2021 1.240 1.260 1.210 1.210 610,506 -0.06(-4.72%)
May 11, 2021 1.200 1.270 1.180 1.270 930,006 +0.04(+3.25%)
May 10, 2021 1.290 1.298 1.230 1.230 1,763,251 -0.06(-4.65%)
May 07, 2021 1.330 1.330 1.275 1.290 1,031,376 -0.01(-0.77%)
May 06, 2021 1.260 1.355 1.260 1.300 1,126,228 +0.01(+0.78%)
May 05, 2021 1.280 1.290 1.250 1.290 786,217 +0.00(+0.00%)
May 04, 2021 1.400 1.410 1.270 1.290 1,827,099 -0.10(-7.19%)
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.