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 (%)
Jan 31, 2022 0.6400 0.6900 0.6900 307,135 +0.05(+7.23%)
Jan 28, 2022 0.6682 0.6700 0.6322 0.6435 232,636 -0.01(-1.11%)
Jan 27, 2022 0.6900 0.6900 0.6507 0.6507 437,624 -0.05(-7.04%)
Jan 26, 2022 0.6856 0.7347 0.6500 0.7000 1,924,407 +0.06(+9.05%)
Jan 25, 2022 0.6536 0.6751 0.6400 0.6419 677,894 +0.00(+0.69%)
Jan 24, 2022 0.6800 0.6850 0.6275 0.6375 749,023 -0.04(-5.56%)
Jan 21, 2022 0.7700 0.7700 0.6750 0.6750 451,143 -0.04(-5.42%)
Jan 20, 2022 0.7200 0.8000 0.7029 0.7137 635,006 -0.00(-0.10%)
Jan 19, 2022 0.6660 0.7149 0.6627 0.7144 971,404 +0.04(+6.63%)
Jan 18, 2022 0.6800 0.6800 0.6600 0.6700 198,658 +0.01(+1.36%)
Jan 14, 2022 0.6610 0 -0.02(-3.53%)
Jan 13, 2022 0.7000 0.7082 0.6800 0.6852 315,616 -0.02(-2.30%)
Jan 12, 2022 0.7000 0.7053 0.6758 0.7013 565,141 +0.00(+0.47%)
Jan 11, 2022 0.6707 0.6997 0.6601 0.6980 306,701 +0.02(+3.35%)
Jan 10, 2022 0.6740 0.6955 0.6037 0.6754 550,531 +0.00(+0.67%)
Jan 07, 2022 0.6627 0.7016 0.6627 0.6709 214,878 -0.01(-0.87%)
Jan 06, 2022 0.6810 0.6998 0.6640 0.6768 499,415 -0.01(-1.21%)
Jan 05, 2022 0.7137 0.7299 0.6826 0.6851 356,905 -0.02(-3.48%)
Jan 04, 2022 0.7200 0.7290 0.6951 0.7098 174,919 -0.00(-0.03%)
Jan 03, 2022 0.6823 0.7100 0.6701 0.7100 232,012 +0.01(+1.46%)
Dec 31, 2021 0.6860 0.7100 0.6800 0.6998 745,077 +0.01(+1.13%)
Dec 30, 2021 0.6800 0.7134 0.6828 0.6920 815,701 -0.01(-0.86%)
Dec 29, 2021 0.6720 0.7000 0.6616 0.6980 826,563 +0.02(+2.62%)
Dec 28, 2021 0.6750 0.7100 0.6750 0.6802 534,284 -0.00(-0.06%)
Dec 27, 2021 0.7100 0.7300 0.6803 0.6806 777,140 -0.04(-5.49%)
Dec 23, 2021 0.7122 0.7206 0.7074 0.7201 555,010 +0.00(+0.63%)
Dec 22, 2021 0.7029 0.7400 0.6981 0.7156 391,049 +0.01(+0.79%)
Dec 21, 2021 0.6798 0.7200 0.6531 0.7100 438,725 +0.05(+6.82%)
Dec 20, 2021 0.6401 0.6798 0.6351 0.6647 1,003,288 +0.05(+8.59%)
Dec 17, 2021 0.7000 0.7038 0.6121 0.6121 628,497 -0.08(-11.29%)
Dec 16, 2021 0.6755 0.7064 0.6755 0.6900 472,598 +0.02(+2.68%)
Dec 15, 2021 0.7000 0.7000 0.6330 0.6720 735,879 -0.01(-1.61%)
Dec 14, 2021 0.6940 0.7002 0.6700 0.6830 479,538 -0.02(-2.44%)
Dec 13, 2021 0.6900 0.7200 0.6700 0.7001 529,959 +0.00(+0.66%)
Dec 10, 2021 0.7110 0.7222 0.6800 0.6955 244,293 -0.02(-3.11%)
Dec 09, 2021 0.7303 0.7400 0.7000 0.7178 225,966 -0.02(-2.34%)
Dec 08, 2021 0.7345 0.7370 0.7200 0.7350 71,088 +0.00(+0.14%)
Dec 07, 2021 0.7345 0.7391 0.7201 0.7340 426,845 -0.00(-0.10%)
Dec 06, 2021 0.7300 0.7500 0.7100 0.7347 226,045 +0.01(+1.37%)
Dec 03, 2021 0.7100 0.7259 0.7000 0.7248 201,591 +0.02(+2.52%)
Dec 02, 2021 0.7110 0.7270 0.6801 0.7070 434,912 -0.02(-3.15%)
Dec 01, 2021 0.7400 0.7599 0.7236 0.7300 317,588 -0.01(-1.34%)
Nov 30, 2021 0.7580 0.7685 0.7047 0.7399 881,005 -0.02(-2.90%)
Nov 29, 2021 0.7600 0.7699 0.7350 0.7620 436,988 +0.00(+0.29%)
Nov 26, 2021 0.8200 0.8200 0.7550 0.7598 498,367 -0.05(-5.61%)
Nov 24, 2021 0.7859 0.8069 0.7831 0.8050 152,394 -0.00(-0.25%)
Nov 23, 2021 0.8035 0.8117 0.7571 0.8070 683,926 -0.01(-0.98%)
Nov 22, 2021 0.7912 0.8150 0.7890 0.8150 484,085 +0.01(+1.75%)
Nov 19, 2021 0.8010 0.8299 0.7921 0.8010 408,909 -0.02(-2.19%)
Nov 18, 2021 0.8325 0.8325 0.8099 0.8189 313,274 -0.02(-1.94%)
Nov 17, 2021 0.8404 0.8450 0.8325 0.8351 179,524 +0.00(+0.36%)
Nov 16, 2021 0.8680 0.8680 0.8250 0.8321 308,090 -0.02(-1.82%)
Nov 15, 2021 0.8522 0.8799 0.8355 0.8475 469,035 -0.00(-0.29%)
Nov 12, 2021 0.8500 0.8681 0.8530 0.8500 432,418 -0.01(-1.32%)
Nov 11, 2021 0.9000 0.9029 0.8514 0.8614 642,028 -0.00(-0.36%)
Nov 10, 2021 0.8400 0.8645 642,515 +0.02(+2.43%)
Nov 09, 2021 0.8400 0.8450 0.8159 0.8440 417,267 +0.00(+0.48%)
Nov 08, 2021 0.8100 0.8400 0.8065 0.8400 372,918 +0.03(+3.07%)
Nov 05, 2021 0.8100 0.8300 0.7776 0.8150 472,715 +0.00(+0.62%)
Nov 04, 2021 0.8000 0.8148 0.7788 0.8100 305,545 +0.01(+1.73%)
Nov 03, 2021 0.7600 0.7975 0.7471 0.7962 333,513 +0.03(+3.38%)
Nov 02, 2021 0.7770 0.7800 0.7601 0.7702 353,787 -0.01(-1.38%)
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.