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 (%)
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%)
May 03, 2021 1.360 1.400 1.340 1.390 1,767,280 +0.10(+7.75%)
Apr 30, 2021 1.330 1.330 1.260 1.290 1,259,900 +0.01(+0.78%)
Apr 29, 2021 1.350 1.380 1.220 1.280 5,523,752 +0.06(+4.92%)
Apr 28, 2021 1.140 1.220 1.140 1.220 705,757 +0.07(+6.09%)
Apr 27, 2021 1.180 1.190 1.130 1.150 784,219 -0.03(-2.54%)
Apr 26, 2021 1.180 1.200 1.160 1.180 612,581 +0.01(+0.85%)
Apr 23, 2021 1.210 1.230 1.160 1.170 881,200 -0.03(-2.50%)
Apr 22, 2021 1.240 1.252 1.180 1.200 1,354,129 -0.04(-3.23%)
Apr 21, 2021 1.190 1.250 1.170 1.240 1,734,116 +0.05(+4.20%)
Apr 20, 2021 1.140 1.190 1.130 1.190 920,934 +0.04(+3.48%)
Apr 19, 2021 1.160 1.170 1.130 1.150 1,120,741 -0.03(-2.54%)
Apr 16, 2021 1.210 1.210 1.160 1.180 1,504,200 +0.01(+0.85%)
Apr 15, 2021 1.130 1.170 1.117 1.170 1,346,109 +0.08(+7.34%)
Apr 14, 2021 1.160 1.170 1.090 1.090 1,897,624 -0.05(-4.39%)
Apr 13, 2021 1.160 1.200 1.130 1.140 1,064,680 +0.00(+0.00%)
Apr 12, 2021 1.150 1.170 1.120 1.140 532,077 -0.03(-2.56%)
Apr 09, 2021 1.170 1.200 1.150 1.170 706,300 -0.02(-1.68%)
Apr 08, 2021 1.170 1.195 1.160 1.190 922,445 +0.04(+3.48%)
Apr 07, 2021 1.140 1.170 1.130 1.150 549,076 +0.00(+0.00%)
Apr 06, 2021 1.150 1.200 1.150 1.150 1,156,351 -0.01(-0.86%)
Apr 05, 2021 1.180 1.200 1.140 1.160 706,792 -0.02(-1.69%)
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.