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 (%)
Aug 31, 2021 0.8500 0.8800 0.8355 0.8708 394,027 +0.02(+2.45%)
Aug 30, 2021 0.8689 0.8898 0.8324 0.8500 474,751 -0.02(-2.38%)
Aug 27, 2021 0.8100 0.8707 0.8100 0.8707 473,682 +0.05(+5.92%)
Aug 26, 2021 0.8226 0.8298 0.8100 0.8220 219,560 +0.01(+0.86%)
Aug 25, 2021 0.8300 0.8416 0.8067 0.8150 392,010 -0.03(-2.98%)
Aug 24, 2021 0.8320 0.8499 0.8300 0.8400 157,050 +0.01(+1.24%)
Aug 23, 2021 0.8200 0.8400 0.8055 0.8297 775,533 +0.03(+4.33%)
Aug 20, 2021 0.7800 0.8101 0.7700 0.7953 510,791 +0.02(+1.96%)
Aug 19, 2021 0.8200 0.8300 0.7700 0.7800 865,304 -0.05(-6.02%)
Aug 18, 2021 0.8575 0.8599 0.8200 0.8300 517,609 -0.03(-3.12%)
Aug 17, 2021 0.8800 0.8800 0.8501 0.8567 402,855 -0.01(-0.79%)
Aug 16, 2021 0.8820 0.9000 0.8500 0.8635 543,600 -0.03(-3.62%)
Aug 13, 2021 0.8800 0.9063 0.8800 0.8959 432,786 +0.02(+1.77%)
Aug 12, 2021 0.9010 0.9389 0.8800 0.8803 786,964 -0.05(-5.34%)
Aug 11, 2021 0.9100 0.9498 0.9050 0.9300 460,654 +0.03(+3.09%)
Aug 10, 2021 0.8800 0.9100 0.8800 0.9021 562,827 +0.01(+1.36%)
Aug 09, 2021 0.9100 0.9400 0.8900 0.8900 544,608 -0.03(-3.38%)
Aug 06, 2021 0.9500 0.9569 0.9211 0.9211 518,249 -0.03(-3.21%)
Aug 05, 2021 0.9745 0.9799 0.9516 0.9516 294,827 -0.01(-1.47%)
Aug 04, 2021 1.030 1.040 0.9658 0.9658 543,789 -0.06(-6.23%)
Aug 03, 2021 1.040 1.040 1.010 1.030 561,004 -0.01(-0.96%)
Aug 02, 2021 1.020 1.040 1.010 1.040 357,746 +0.03(+2.97%)
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%)
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.