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

Galiano Gold Inc (NY: GAU )

1.780 +0.070 (+4.09%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 0.9600 0.9650 0.9413 0.9501 204,136 +0.01(+1.07%)
Feb 28, 2024 0.9139 0.9443 0.9139 0.9400 246,914 +0.02(+2.29%)
Feb 27, 2024 0.9000 0.9396 0.8921 0.9190 471,668 +0.03(+3.02%)
Feb 26, 2024 0.8900 0.9103 0.8921 0.8921 122,626 -0.01(-0.88%)
Feb 23, 2024 0.9319 0.9319 0.8900 0.9000 331,183 -0.03(-2.89%)
Feb 22, 2024 0.9900 0.9900 0.9001 0.9268 440,890 -0.07(-7.31%)
Feb 21, 2024 0.9998 1.020 0.9702 0.9999 301,914 -0.00(-0.01%)
Feb 20, 2024 0.9300 1.040 0.9343 1.000 757,202 +0.09(+9.89%)
Feb 16, 2024 0.8900 0.9399 0.8100 0.9100 736,635 -0.01(-0.91%)
Feb 15, 2024 0.9000 0.9298 0.8901 0.9184 347,810 +0.02(+1.81%)
Feb 14, 2024 0.8856 0.9200 0.8856 0.9021 224,666 -0.03(-2.98%)
Feb 13, 2024 0.9230 0.9298 0.8901 0.9298 245,723 +0.00(+0.52%)
Feb 12, 2024 0.9700 0.9700 0.9100 0.9250 307,717 -0.02(-2.22%)
Feb 09, 2024 0.9039 0.9478 0.9000 0.9460 170,193 +0.05(+5.71%)
Feb 08, 2024 0.9000 0.9050 0.8900 0.8949 256,491 +0.00(+0.54%)
Feb 07, 2024 0.8943 0.9049 0.8683 0.8901 93,112 -0.00(-0.01%)
Feb 06, 2024 0.8700 0.8987 0.8000 0.8902 423,462 +0.01(+1.38%)
Feb 05, 2024 0.9250 0.9250 0.8781 0.8781 153,421 -0.05(-5.29%)
Feb 02, 2024 0.9295 0.9393 0.8913 0.9271 189,574 -0.03(-3.15%)
Feb 01, 2024 0.8800 0.9573 0.8701 0.9573 274,259 +0.09(+10.03%)
Jan 31, 2024 0.8790 0.9072 0.8700 0.8700 162,547 -0.01(-1.15%)
Jan 30, 2024 0.9100 0.9150 0.8710 0.8801 151,976 -0.02(-2.23%)
Jan 29, 2024 0.9100 0.9200 0.8800 0.9002 267,542 +0.00(+0.01%)
Jan 26, 2024 0.9442 0.9442 0.9000 0.9001 76,297 -0.04(-4.40%)
Jan 25, 2024 0.8939 0.9618 0.8826 0.9415 205,318 +0.07(+7.60%)
Jan 24, 2024 0.8940 0.9000 0.8600 0.8750 133,515 -0.03(-2.78%)
Jan 23, 2024 0.8900 0.9000 0.8700 0.9000 184,515 +0.02(+2.06%)
Jan 22, 2024 0.8700 0.9000 0.8660 0.8818 178,336 +0.01(+1.36%)
Jan 19, 2024 0.9300 0.9403 0.8700 0.8700 335,727 -0.07(-7.58%)
Jan 18, 2024 0.9400 0.9898 0.9101 0.9414 569,354 -0.02(-2.02%)
Jan 17, 2024 1.010 1.010 0.9168 0.9608 611,223 -0.06(-5.80%)
Jan 16, 2024 1.040 1.040 0.9922 1.020 510,416 -0.02(-1.92%)
Jan 12, 2024 0.9800 1.040 0.9600 1.040 340,890 +0.07(+7.55%)
Jan 11, 2024 1.000 1.010 0.9509 0.9670 360,099 -0.03(-3.30%)
Jan 10, 2024 1.020 1.020 0.9789 1.000 283,064 +0.00(+0.00%)
Jan 09, 2024 1.080 1.080 1.000 1.000 673,056 -0.05(-4.76%)
Jan 08, 2024 0.9800 1.090 0.9704 1.050 1,008,088 +0.07(+7.44%)
Jan 05, 2024 0.9084 0.9780 0.9084 0.9773 394,604 +0.06(+6.03%)
Jan 04, 2024 0.9100 0.9290 0.8829 0.9217 204,034 +0.03(+2.98%)
Jan 03, 2024 0.9200 0.9244 0.8600 0.8950 281,707 -0.04(-4.28%)
Jan 02, 2024 0.9450 0.9500 0.9200 0.9350 285,579 -0.00(-0.52%)
Dec 29, 2023 0.9500 0.9500 0.9271 0.9399 558,603 +0.01(+1.06%)
Dec 28, 2023 0.9700 0.9700 0.9013 0.9300 1,021,963 -0.05(-4.70%)
Dec 27, 2023 0.9200 0.9999 0.9100 0.9759 1,289,275 +0.07(+7.24%)
Dec 26, 2023 0.8700 0.9100 0.8580 0.9100 761,468 +0.05(+5.69%)
Dec 22, 2023 0.8550 0.8700 0.8400 0.8610 2,428,199 +0.03(+3.99%)
Dec 21, 2023 0.6700 0.8500 0.6700 0.8280 4,275,335 +0.17(+25.84%)
Dec 20, 2023 0.6699 0.6699 0.6467 0.6580 95,176 -0.00(-0.15%)
Dec 19, 2023 0.6400 0.6675 0.6310 0.6590 183,700 +0.01(+1.85%)
Dec 18, 2023 0.6500 0.6574 0.6400 0.6470 84,185 +0.01(+1.09%)
Dec 15, 2023 0.6318 0.6450 0.6256 0.6400 94,520 +0.00(+0.36%)
Dec 14, 2023 0.6499 0.6581 0.6256 0.6377 292,123 -0.01(-1.89%)
Dec 13, 2023 0.6000 0.6500 0.6010 0.6500 229,147 +0.04(+6.56%)
Dec 12, 2023 0.6340 0.6342 0.6007 0.6100 203,955 -0.02(-3.71%)
Dec 11, 2023 0.6301 0.6360 0.6201 0.6335 135,686 -0.00(-0.39%)
Dec 08, 2023 0.6600 0.6600 0.6360 0.6360 129,047 -0.01(-2.15%)
Dec 07, 2023 0.6300 0.6590 0.6301 0.6500 238,766 +0.01(+0.98%)
Dec 06, 2023 0.6800 0.6800 0.6405 0.6437 108,148 -0.00(-0.14%)
Dec 05, 2023 0.6667 0.6715 0.6401 0.6446 281,398 -0.03(-3.98%)
Dec 04, 2023 0.6600 0.6893 0.6550 0.6713 204,757 +0.00(+0.07%)
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.