GoGold Resources Inc. (FRA:GGD)
Germany · Delayed Price · Currency is EUR 2.024
-0.252 (-11.07%)
At close: Jan 30, 2026
GoGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.99 | 2.04 | 1.97 | 1.97 | 1.97 | -3.10% | 400 |
| Jan 15, 2026 | 1.96 | 2.03 | 1.95 | 2.03 | 2.03 | 0.59% | 4,740 |
| Jan 14, 2026 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | 1.31% | 8,000 |
| Jan 13, 2026 | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | 3.75% | 21,550 |
| Jan 12, 2026 | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | 5.49% | 6,500 |
| Jan 9, 2026 | 1.89 | 1.92 | 1.82 | 1.82 | 1.82 | 3.47% | 200 |
| Jan 8, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -6.49% | - |
| Jan 7, 2026 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -1.78% | 1,000 |
| Jan 6, 2026 | 1.81 | 1.92 | 1.81 | 1.92 | 1.92 | 7.22% | 12,000 |
| Jan 5, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | 0.68% | - |
| Jan 2, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -2.04% | 500 |
| Dec 30, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | 4.08% | 10,000 |
| Dec 29, 2025 | 1.95 | 1.95 | 1.74 | 1.74 | 1.74 | -6.95% | 8,770 |
| Dec 23, 2025 | 1.82 | 1.87 | 1.79 | 1.87 | 1.87 | -1.53% | 13,000 |
| Dec 22, 2025 | 1.79 | 1.90 | 1.73 | 1.90 | 1.90 | 0.90% | 380 |
| Dec 19, 2025 | 1.71 | 1.88 | 1.66 | 1.88 | 1.88 | 8.22% | 1,400 |
| Dec 18, 2025 | 1.80 | 1.88 | 1.73 | 1.74 | 1.74 | -1.47% | 7,400 |
| Dec 17, 2025 | 1.83 | 1.87 | 1.77 | 1.77 | 1.77 | 2.32% | 4,900 |
| Dec 16, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -3.31% | 2,000 |
| Dec 15, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | 3.78% | 3,100 |
| Dec 12, 2025 | 1.83 | 1.93 | 1.72 | 1.72 | 1.72 | -8.56% | 25,000 |
| Dec 11, 2025 | 1.69 | 1.88 | 1.65 | 1.88 | 1.88 | 13.46% | 6,000 |
| Dec 10, 2025 | 1.67 | 1.77 | 1.53 | 1.66 | 1.66 | 6.01% | 13,000 |
| Dec 9, 2025 | 1.61 | 1.67 | 1.56 | 1.56 | 1.56 | -3.34% | 1,400 |
| Dec 8, 2025 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | 1.25% | 2,800 |
| Dec 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.82% | - |
| Dec 4, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -2.28% | 4,000 |
| Dec 3, 2025 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | 3.64% | 510 |
| Dec 2, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -7.35% | - |
| Dec 1, 2025 | 1.65 | 1.72 | 1.61 | 1.69 | 1.69 | 4.07% | 29,950 |
| Nov 28, 2025 | 1.46 | 1.65 | 1.46 | 1.62 | 1.62 | 11.86% | 9,900 |
| Nov 27, 2025 | 1.47 | 1.54 | 1.45 | 1.45 | 1.45 | -3.85% | 14,053 |
| Nov 26, 2025 | 1.42 | 1.52 | 1.42 | 1.51 | 1.51 | 4.00% | 5,000 |
| Nov 25, 2025 | 1.43 | 1.53 | 1.43 | 1.45 | 1.45 | 0.07% | 2,633 |
| Nov 24, 2025 | 1.48 | 1.48 | 1.39 | 1.45 | 1.45 | 5.15% | 10,200 |
| Nov 21, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -8.68% | - |
| Nov 20, 2025 | 1.55 | 1.64 | 1.51 | 1.51 | 1.51 | -2.14% | 14,573 |
| Nov 19, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 7.68% | 1,300 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -5.54% | - |
| Nov 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.36% | - |