GoGold Resources Inc. (FRA:GGD)
Germany · Delayed Price · Currency is EUR 1.504
+0.006 (0.40%)
At close: Mar 27, 2026
FRA:GGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.40% | - |
| Mar 26, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -5.19% | 1,600 |
| Mar 25, 2026 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | 5.19% | 17,000 |
| Mar 24, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.01% | - |
| Mar 23, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 1.16% | - |
| Mar 20, 2026 | 1.54 | 1.62 | 1.46 | 1.47 | 1.47 | 0.96% | 3,250 |
| Mar 19, 2026 | 1.61 | 1.61 | 1.46 | 1.46 | 1.46 | -7.85% | 1,000 |
| Mar 18, 2026 | 1.76 | 1.76 | 1.58 | 1.58 | 1.58 | -13.04% | 3,300 |
| Mar 17, 2026 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -5.17% | 3,000 |
| Mar 16, 2026 | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | -2.49% | 1,000 |
| Mar 13, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -4.80% | 300 |
| Mar 12, 2026 | 2.04 | 2.10 | 2.02 | 2.06 | 2.06 | 4.61% | 20 |
| Mar 11, 2026 | 2.11 | 2.11 | 1.97 | 1.97 | 1.97 | -8.57% | 7,000 |
| Mar 10, 2026 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 10.38% | - |
| Mar 9, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.64% | - |
| Mar 6, 2026 | 2.00 | 2.09 | 2.00 | 2.01 | 2.01 | -3.83% | 4,500 |
| Mar 5, 2026 | 2.15 | 2.19 | 2.09 | 2.09 | 2.09 | -3.42% | 6,250 |
| Mar 4, 2026 | 2.07 | 2.16 | 2.07 | 2.16 | 2.16 | -1.01% | 850 |
| Mar 3, 2026 | 2.26 | 2.26 | 2.18 | 2.18 | 2.18 | -5.04% | 3,500 |
| Mar 2, 2026 | 2.44 | 2.50 | 2.30 | 2.30 | 2.30 | 2.95% | 14,040 |
| Feb 27, 2026 | 2.30 | 2.33 | 2.23 | 2.23 | 2.23 | 3.04% | 8,200 |
| Feb 26, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.73% | - |
| Feb 25, 2026 | 2.14 | 2.26 | 2.14 | 2.25 | 2.25 | 10.28% | 3,215 |
| Feb 24, 2026 | 2.03 | 2.10 | 2.03 | 2.04 | 2.04 | -1.45% | 4,900 |
| Feb 23, 2026 | 2.17 | 2.17 | 2.07 | 2.07 | 2.07 | -4.95% | 3,700 |
| Feb 20, 2026 | 2.04 | 2.19 | 2.04 | 2.18 | 2.18 | 11.17% | 1,000 |
| Feb 19, 2026 | 1.98 | 2.05 | 1.96 | 1.96 | 1.96 | -0.86% | 25,000 |
| Feb 18, 2026 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 3.83% | 1,000 |
| Feb 17, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.31% | 1,000 |
| Feb 16, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 0.58% | - |
| Feb 13, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | -7.77% | 20,000 |
| Feb 12, 2026 | 2.10 | 2.10 | 2.01 | 2.06 | 2.06 | 5.26% | 100 |
| Feb 11, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 1.40% | - |
| Feb 10, 2026 | 1.97 | 2.00 | 1.93 | 1.93 | 1.93 | -1.28% | 7,300 |
| Feb 9, 2026 | 2.00 | 2.00 | 1.91 | 1.96 | 1.96 | 0.36% | 4,500 |
| Feb 6, 2026 | 1.84 | 1.95 | 1.82 | 1.95 | 1.95 | 5.53% | 6,200 |
| Feb 5, 2026 | 2.02 | 2.07 | 1.85 | 1.85 | 1.85 | -12.10% | 14,860 |
| Feb 4, 2026 | 2.18 | 2.18 | 2.07 | 2.10 | 2.10 | 4.48% | 14,120 |
| Feb 3, 2026 | 2.07 | 2.10 | 2.01 | 2.01 | 2.01 | 5.46% | 23,000 |
| Feb 2, 2026 | 1.76 | 1.96 | 1.76 | 1.91 | 1.91 | -5.83% | 37,227 |
| Jan 30, 2026 | 2.16 | 2.16 | 1.99 | 2.02 | 2.02 | -11.07% | 30,124 |
| Jan 29, 2026 | 2.37 | 2.40 | 2.21 | 2.28 | 2.28 | -3.64% | 8,090 |
| Jan 28, 2026 | 2.43 | 2.43 | 2.36 | 2.36 | 2.36 | 0.94% | 28,000 |
| Jan 27, 2026 | 2.39 | 2.40 | 2.20 | 2.34 | 2.34 | 2.72% | 15,387 |
| Jan 26, 2026 | 2.46 | 2.63 | 2.28 | 2.28 | 2.28 | -3.56% | 22,269 |
| Jan 23, 2026 | 2.35 | 2.46 | 2.35 | 2.36 | 2.36 | 9.05% | 5,555 |
| Jan 22, 2026 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | 0.74% | - |
| Jan 21, 2026 | 2.15 | 2.20 | 2.13 | 2.15 | 2.15 | 2.38% | 9,225 |
| Jan 20, 2026 | 2.05 | 2.20 | 2.03 | 2.10 | 2.10 | 1.84% | 13,500 |
| Jan 19, 2026 | 2.08 | 2.19 | 2.06 | 2.06 | 2.06 | 4.83% | 2,500 |