Skip to main content

Galiano Gold Inc (NY: GAU )

1.780 +0.020 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.750 1.790 1.700 1.780 1,044,802 +0.02(+1.14%)
Jul 22, 2024 1.790 1.800 1.730 1.760 1,235,446 -0.03(-1.68%)
Jul 19, 2024 1.810 1.840 1.780 1.790 988,073 -0.07(-3.76%)
Jul 18, 2024 1.900 1.900 1.820 1.860 1,181,800 -0.03(-1.59%)
Jul 17, 2024 2.000 2.000 1.880 1.890 1,719,749 -0.07(-3.57%)
Jul 16, 2024 1.920 2.000 1.910 1.960 2,082,528 +0.07(+3.70%)
Jul 15, 2024 1.820 1.950 1.820 1.890 1,292,102 +0.07(+3.85%)
Jul 12, 2024 1.790 1.850 1.770 1.820 1,391,116 -0.01(-0.55%)
Jul 11, 2024 1.810 1.850 1.770 1.830 1,482,007 +0.04(+2.23%)
Jul 10, 2024 1.790 1.840 1.785 1.790 658,777 +0.00(+0.00%)
Jul 09, 2024 1.800 1.840 1.770 1.790 1,196,618 +0.00(+0.00%)
Jul 08, 2024 1.820 1.830 1.770 1.790 1,748,744 -0.06(-3.24%)
Jul 05, 2024 1.770 1.880 1.770 1.850 1,183,429 +0.08(+4.52%)
Jul 03, 2024 1.720 1.800 1.720 1.770 1,058,737 +0.06(+3.51%)
Jul 02, 2024 1.720 1.760 1.700 1.710 721,922 -0.02(-1.16%)
Jul 01, 2024 1.720 1.750 1.690 1.730 859,471 +0.01(+0.58%)
Jun 28, 2024 1.730 1.745 1.695 1.720 638,532 +0.00(+0.00%)
Jun 27, 2024 1.720 1.800 1.710 1.720 685,954 -0.01(-0.58%)
Jun 26, 2024 1.700 1.770 1.680 1.730 965,237 +0.03(+1.76%)
Jun 25, 2024 1.750 1.770 1.690 1.700 614,963 -0.04(-2.30%)
Jun 24, 2024 1.670 1.750 1.650 1.740 1,033,495 +0.10(+6.10%)
Jun 21, 2024 1.740 1.740 1.620 1.640 1,134,946 -0.08(-4.65%)
Jun 20, 2024 1.620 1.730 1.600 1.720 1,244,057 +0.13(+8.18%)
Jun 18, 2024 1.540 1.620 1.510 1.590 981,820 +0.03(+1.92%)
Jun 17, 2024 1.560 1.580 1.520 1.560 979,840 +0.00(+0.00%)
Jun 14, 2024 1.540 1.580 1.530 1.560 537,386 +0.03(+1.96%)
Jun 13, 2024 1.550 1.600 1.500 1.530 1,173,114 -0.06(-3.77%)
Jun 12, 2024 1.580 1.630 1.570 1.590 1,064,651 +0.03(+1.92%)
Jun 11, 2024 1.630 1.630 1.540 1.560 768,703 -0.06(-3.70%)
Jun 10, 2024 1.550 1.640 1.540 1.620 780,003 +0.05(+3.18%)
Jun 07, 2024 1.650 1.673 1.520 1.570 2,239,647 -0.14(-8.19%)
Jun 06, 2024 1.670 1.770 1.660 1.710 535,354 +0.03(+1.79%)
Jun 05, 2024 1.630 1.720 1.620 1.680 1,214,852 +0.00(+0.00%)
Jun 04, 2024 1.740 1.740 1.640 1.680 1,967,968 -0.09(-5.08%)
Jun 03, 2024 1.850 1.850 1.760 1.770 868,553 -0.07(-3.80%)
May 31, 2024 1.850 1.860 1.810 1.840 1,144,797 +0.02(+1.10%)
May 30, 2024 1.800 1.860 1.770 1.820 1,285,746 +0.02(+1.11%)
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%)
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.